Security Software & Services Sector (CIX: MSECTOR823)
3,203.52   +48.17 (+1.53%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3201 3225 3151 3204 0 +48.17(+1.53%)
May 27, 2015 3169 3180 3092 3155 0 -66.95(-2.08%)
May 26, 2015 3280 3280 3212 3222 0 -55.59(-1.70%)
May 22, 2015 3278 3278 3278 3278 0 +21.94(+0.67%)
May 21, 2015 3278 3280 3244 3256 0 -22.57(-0.69%)
May 20, 2015 3265 3302 3247 3279 0 +15.16(+0.46%)
May 19, 2015 3277 3288 3255 3263 0 +1.27(+0.04%)
May 18, 2015 3251 3269 3196 3262 0 +1.71(+0.05%)
May 15, 2015 3317 3320 3256 3260 0 -41.66(-1.26%)
May 14, 2015 3260 3306 3256 3302 0 +44.95(+1.38%)
May 13, 2015 3245 3266 3218 3257 0 +35.77(+1.11%)
May 12, 2015 3210 3244 3198 3221 0 -3.64(-0.11%)
May 11, 2015 3183 3239 3168 3225 0 +15.67(+0.49%)
May 08, 2015 3217 3257 3203 3209 0 +32.41(+1.02%)
May 07, 2015 3158 3194 3142 3177 0 +11.89(+0.38%)
May 06, 2015 3170 3178 3137 3165 0 +10.79(+0.34%)
May 05, 2015 3142 3172 3117 3154 0 -2.73(-0.09%)
May 04, 2015 3164 3184 3150 3157 0 +6.28(+0.20%)
May 01, 2015 3151 3172 3131 3151 0 +16.74(+0.53%)
Apr 30, 2015 3201 3230 3126 3134 0 -80.20(-2.50%)
Apr 29, 2015 3261 3287 3199 3214 0 -60.80(-1.86%)
Apr 28, 2015 3295 3306 3254 3275 0 +9.86(+0.30%)
Apr 27, 2015 3298 3303 3253 3265 0 -13.77(-0.42%)
Apr 24, 2015 3279 3298 3259 3279 0 +12.24(+0.37%)
Apr 23, 2015 3252 3289 3231 3267 0 +5.08(+0.16%)
Apr 22, 2015 3262 3277 3231 3262 0 +12.44(+0.38%)
Apr 21, 2015 3283 3310 3218 3249 0 +27.72(+0.86%)
Apr 20, 2015 3119 3259 3108 3221 0 +148.96(+4.85%)
Apr 17, 2015 3143 3156 3053 3072 0 -114.88(-3.60%)
Apr 16, 2015 3176 3206 3160 3187 0 +16.99(+0.54%)
Apr 15, 2015 3139 3180 3119 3170 0 +39.05(+1.25%)
Apr 14, 2015 3104 3135 3097 3131 0 +29.46(+0.95%)
Apr 13, 2015 3184 3190 3093 3102 0 -73.08(-2.30%)
Apr 10, 2015 3196 3206 3153 3175 0 -4.99(-0.16%)
Apr 09, 2015 3179 3198 3141 3180 0 +5.85(+0.18%)
Apr 08, 2015 3118 3176 3115 3174 0 +44.25(+1.41%)
Apr 07, 2015 3103 3150 3096 3130 0 +42.31(+1.37%)
Apr 06, 2015 3041 3110 3032 3087 0 +17.10(+0.56%)
Apr 02, 2015 3070 3070 3070 3070 0 +19.61(+0.64%)
Apr 01, 2015 3047 3071 3026 3051 0 -2.15(-0.07%)
Mar 31, 2015 3097 3110 3052 3053 0 -53.82(-1.73%)
Mar 30, 2015 3096 3126 3069 3107 0 +33.28(+1.08%)
Mar 27, 2015 3077 3087 3051 3073 0 +2.06(+0.07%)
Mar 26, 2015 3011 3079 3002 3071 0 +34.94(+1.15%)
Mar 25, 2015 3147 3155 3026 3036 0 -92.43(-2.95%)
Mar 24, 2015 3170 3183 3121 3129 0 -31.53(-1.00%)
Mar 23, 2015 3184 3190 3149 3160 0 -13.90(-0.44%)
Mar 20, 2015 3218 3221 3172 3174 0 -6.34(-0.20%)
Mar 19, 2015 3169 3205 3156 3181 0 +18.49(+0.58%)
Mar 18, 2015 3116 3184 3093 3162 0 +44.28(+1.42%)
Mar 17, 2015 3078 3128 3077 3118 0 +23.44(+0.76%)
Mar 16, 2015 3028 3103 3026 3094 0 +69.44(+2.30%)
Mar 13, 2015 3019 3037 2995 3025 0 -12.79(-0.42%)
Mar 12, 2015 3049 3069 3023 3038 0 -6.25(-0.21%)
Mar 11, 2015 3054 3078 3036 3044 0 -11.63(-0.38%)
Mar 10, 2015 3059 3083 3045 3056 0 -24.83(-0.81%)
Mar 09, 2015 3070 3089 3034 3080 0 +18.29(+0.60%)
Mar 06, 2015 3107 3124 3058 3062 0 -45.71(-1.47%)
Mar 05, 2015 3078 3114 3059 3108 0 +23.94(+0.78%)
Mar 04, 2015 3084 3114 3066 3084 0 -29.46(-0.95%)
Mar 03, 2015 3113 3113 3106 3113 0 -36.98(-1.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here