Security Software & Services Sector (CIX: MSECTOR823)
2,923.98   -7.03 (-0.24%)
Streaming Delayed Price  /  Updated: 12:50 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2802 2820 2788 2793 0 -18.16(-0.65%)
Oct 31, 2014 2827 2836 2798 2811 0 +15.73(+0.56%)
Oct 30, 2014 2762 2804 2759 2795 0 +23.35(+0.84%)
Oct 28, 2014 2737 2784 2730 2772 0 +61.67(+2.28%)
Oct 27, 2014 2706 2712 2705 2710 0 -2.17(-0.08%)
Oct 24, 2014 2680 2715 2658 2712 0 +60.02(+2.26%)
Oct 23, 2014 2619 2668 2595 2652 0 +79.64(+3.10%)
Oct 21, 2014 2557 2583 2542 2573 0 +21.18(+0.83%)
Oct 20, 2014 2546 2558 2521 2552 0 +11.10(+0.44%)
Oct 17, 2014 2541 2557 2540 2541 0 +36.38(+1.45%)
Oct 16, 2014 2478 2517 2462 2504 0 +2.84(+0.11%)
Oct 15, 2014 2453 2516 2438 2501 0 +14.26(+0.57%)
Oct 14, 2014 2487 2511 2461 2487 0 +9.32(+0.38%)
Oct 13, 2014 2462 2491 2443 2478 0 +0.87(+0.04%)
Oct 10, 2014 2555 2583 2475 2477 0 -90.83(-3.54%)
Oct 09, 2014 2616 2629 2560 2568 0 -56.63(-2.16%)
Oct 08, 2014 2607 2627 2563 2624 0 +29.29(+1.13%)
Oct 07, 2014 2590 2627 2584 2595 0 -16.85(-0.64%)
Oct 06, 2014 2631 2644 2593 2612 0 -12.00(-0.46%)
Oct 03, 2014 2574 2640 2571 2624 0 +57.68(+2.25%)
Oct 02, 2014 2537 2573 2523 2566 0 +27.77(+1.09%)
Oct 01, 2014 2586 2591 2527 2538 0 -48.84(-1.89%)
Sep 30, 2014 2577 2597 2549 2587 0 -0.28(-0.01%)
Sep 29, 2014 2583 2593 2557 2588 0 -18.77(-0.72%)
Sep 26, 2014 2597 2612 2586 2606 0 +14.38(+0.55%)
Sep 25, 2014 2626 2636 2582 2592 0 -38.57(-1.47%)
Sep 19, 2014 2646 2660 2617 2630 0 -6.76(-0.26%)
Sep 18, 2014 2645 2662 2631 2637 0 -2.84(-0.11%)
Sep 17, 2014 2610 2654 2602 2640 0 +37.38(+1.44%)
Sep 16, 2014 2604 2617 2591 2603 0 -11.06(-0.42%)
Sep 15, 2014 2654 2667 2595 2614 0 -54.54(-2.04%)
Sep 12, 2014 2656 2676 2651 2668 0 +24.73(+0.94%)
Sep 11, 2014 2643 2647 2629 2644 0 -5.96(-0.22%)
Sep 10, 2014 2626 2665 2618 2650 0 +6.99(+0.26%)
Sep 09, 2014 2652 2674 2636 2643 0 -25.49(-0.96%)
Sep 08, 2014 2667 2703 2653 2668 0 +1.45(+0.05%)
Sep 05, 2014 2647 2680 2631 2667 0 +22.59(+0.85%)
Sep 04, 2014 2626 2653 2617 2644 0 +22.01(+0.84%)
Sep 03, 2014 2624 2632 2612 2622 0 -0.72(-0.03%)
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