Security Software & Services Sector (CIX: MSECTOR823)
2,902.35   -57.03 (-1.93%)
Streaming Delayed Price  /  Updated: 11:34 AM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 2965 2998 2930 2959 0 -30.78(-1.03%)
Jan 26, 2015 3000 3004 2947 2990 0 -8.85(-0.30%)
Jan 23, 2015 2979 3039 2978 2999 0 +3.32(+0.11%)
Jan 22, 2015 2995 3005 2987 2996 0 -22.59(-0.75%)
Jan 21, 2015 3009 3027 2982 3018 0 +15.51(+0.52%)
Jan 20, 2015 3050 3053 2991 3003 0 -19.90(-0.66%)
Jan 16, 2015 2952 3028 2938 3023 0 +71.63(+2.43%)
Jan 15, 2015 2951 2951 2938 2951 0 -38.34(-1.28%)
Jan 14, 2015 2946 3001 2939 2989 0 +11.97(+0.40%)
Jan 13, 2015 2977 2977 2977 2977 0 -51.95(-1.72%)
Jan 12, 2015 3051 3053 2983 3029 0 -3.06(-0.10%)
Jan 09, 2015 3052 3059 3020 3032 0 -7.38(-0.24%)
Jan 08, 2015 2983 3045 2977 3040 0 +72.19(+2.43%)
Jan 07, 2015 2955 2984 2934 2968 0 +27.92(+0.95%)
Jan 06, 2015 2990 2991 2908 2940 0 -16.54(-0.56%)
Jan 05, 2015 2969 2983 2939 2956 0 -17.29(-0.58%)
Jan 02, 2015 2993 3013 2954 2974 0 -10.18(-0.34%)
Dec 31, 2014 2984 2984 2984 2984 0 -16.21(-0.54%)
Dec 30, 2014 3023 3037 2986 3000 0 -23.62(-0.78%)
Dec 29, 2014 3022 3045 3013 3024 0 -19.99(-0.66%)
Dec 26, 2014 3058 3065 3037 3044 0 -11.75(-0.38%)
Dec 24, 2014 3055 3055 3055 3055 0 +29.83(+0.99%)
Dec 23, 2014 3023 3038 2994 3025 0 +3.90(+0.13%)
Dec 22, 2014 2971 3035 2969 3022 0 +56.45(+1.90%)
Dec 19, 2014 2965 3001 2945 2965 0 -2.47(-0.08%)
Dec 18, 2014 2959 2975 2941 2968 0 +51.52(+1.77%)
Dec 17, 2014 2895 2938 2857 2916 0 +64.99(+2.28%)
Dec 16, 2014 2851 2859 2849 2851 0 -48.54(-1.67%)
Dec 15, 2014 2910 2939 2863 2900 0 -8.48(-0.29%)
Dec 12, 2014 2916 2952 2902 2908 0 -43.60(-1.48%)
Dec 11, 2014 2945 2998 2936 2952 0 +16.08(+0.55%)
Dec 10, 2014 2943 2989 2931 2936 0 -4.30(-0.15%)
Dec 09, 2014 2911 2958 2905 2940 0 -0.87(-0.03%)
Dec 08, 2014 2949 2974 2911 2941 0 -8.85(-0.30%)
Dec 05, 2014 2946 2966 2928 2950 0 +17.90(+0.61%)
Dec 04, 2014 2921 2949 2915 2932 0 +2.27(+0.08%)
Dec 03, 2014 2938 2962 2893 2929 0 +1.64(+0.06%)
Dec 02, 2014 2921 2940 2906 2928 0 +9.47(+0.32%)
Dec 01, 2014 2928 2940 2893 2918 0 -32.34(-1.10%)
Nov 28, 2014 2930 2976 2900 2951 0 +18.72(+0.64%)
Nov 26, 2014 2932 2932 2932 2932 0 +0.95(+0.03%)
Nov 25, 2014 2941 2957 2919 2931 0 +11.70(+0.40%)
Nov 24, 2014 2920 2938 2891 2919 0 +11.19(+0.38%)
Nov 21, 2014 2936 2939 2903 2908 0 +22.01(+0.76%)
Nov 20, 2014 2887 2914 2873 2886 0 -1.83(-0.06%)
Nov 19, 2014 2890 2910 2871 2888 0 -15.14(-0.52%)
Nov 18, 2014 2903 2926 2893 2903 0 -4.34(-0.15%)
Nov 17, 2014 2899 2924 2894 2907 0 +9.43(+0.33%)
Nov 14, 2014 2895 2929 2876 2898 0 -10.28(-0.35%)
Nov 13, 2014 2882 2924 2874 2908 0 +35.21(+1.23%)
Nov 12, 2014 2861 2898 2834 2873 0 +25.11(+0.88%)
Nov 11, 2014 2853 2862 2832 2848 0 -1.07(-0.04%)
Nov 10, 2014 2828 2859 2821 2849 0 +14.05(+0.50%)
Nov 07, 2014 2833 2844 2815 2835 0 +6.59(+0.23%)
Nov 06, 2014 2807 2843 2802 2828 0 +25.74(+0.92%)
Nov 05, 2014 2814 2819 2791 2803 0 +2.53(+0.09%)
Nov 04, 2014 2780 2807 2768 2800 0 +7.23(+0.26%)
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