Security Software & Services Sector (CIX: MSECTOR823)
2,861.95   -0.09 (-0.00%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 2902 2902 2827 2862 0 -64.42(-2.20%)
Feb 04, 2016 2924 2928 2880 2926 0 -0.37(-0.01%)
Feb 03, 2016 2935 2944 2874 2927 0 +43.02(+1.49%)
Feb 02, 2016 2928 2947 2873 2884 0 -74.25(-2.51%)
Feb 01, 2016 2919 2970 2874 2958 0 +63.99(+2.21%)
Jan 29, 2016 2834 2897 2831 2894 0 +73.83(+2.62%)
Jan 28, 2016 2892 2921 2770 2820 0 +59.54(+2.16%)
Jan 27, 2016 2795 2803 2744 2761 0 -34.12(-1.22%)
Jan 26, 2016 2808 2817 2721 2795 0 +22.14(+0.80%)
Jan 25, 2016 2771 2803 2763 2773 0 +0.47(+0.02%)
Jan 22, 2016 2748 2792 2694 2772 0 +95.41(+3.56%)
Jan 21, 2016 2739 2754 2663 2677 0 -61.30(-2.24%)
Jan 20, 2016 2734 2756 2628 2738 0 -53.06(-1.90%)
Jan 19, 2016 2832 2852 2767 2791 0 -2.86(-0.10%)
Jan 15, 2016 2794 2794 2794 2794 0 -62.43(-2.19%)
Jan 14, 2016 2828 2871 2771 2856 0 +27.44(+0.97%)
Jan 13, 2016 2917 2964 2824 2829 0 -66.76(-2.31%)
Jan 12, 2016 2849 2922 2820 2896 0 +65.77(+2.32%)
Jan 11, 2016 2842 2864 2801 2830 0 +5.80(+0.21%)
Jan 08, 2016 2863 2888 2816 2824 0 -30.10(-1.05%)
Jan 07, 2016 2812 2880 2806 2854 0 -11.10(-0.39%)
Jan 06, 2016 2861 2904 2831 2865 0 -44.52(-1.53%)
Jan 05, 2016 2946 2964 2886 2910 0 -16.88(-0.58%)
Jan 04, 2016 2906 2944 2887 2927 0 -67.74(-2.26%)
Dec 31, 2015 2994 2994 2994 2994 0 -36.99(-1.22%)
Dec 30, 2015 3081 3093 3027 3031 0 -47.63(-1.55%)
Dec 29, 2015 3063 3097 3055 3079 0 +42.52(+1.40%)
Dec 28, 2015 3022 3052 3016 3037 0 -6.86(-0.23%)
Dec 24, 2015 3043 3043 3043 3043 0 +10.67(+0.35%)
Dec 23, 2015 3067 3072 3020 3033 0 -10.18(-0.33%)
Dec 22, 2015 3026 3050 3010 3043 0 +33.72(+1.12%)
Dec 21, 2015 3004 3011 2981 3009 0 +40.79(+1.37%)
Dec 18, 2015 3033 3065 2963 2968 0 -72.36(-2.38%)
Dec 17, 2015 3191 3193 3030 3041 0 -136.40(-4.29%)
Dec 16, 2015 3205 3210 3137 3177 0 -14.43(-0.45%)
Dec 15, 2015 3133 3212 3128 3192 0 +62.67(+2.00%)
Dec 14, 2015 3073 3133 3064 3129 0 +32.33(+1.04%)
Dec 11, 2015 3084 3127 3079 3097 0 -23.52(-0.75%)
Dec 10, 2015 3137 3146 3105 3120 0 -13.16(-0.42%)
Dec 09, 2015 3180 3185 3123 3133 0 -51.28(-1.61%)
Dec 08, 2015 3152 3201 3131 3185 0 +6.41(+0.20%)
Dec 07, 2015 3176 3219 3158 3178 0 -20.69(-0.65%)
Dec 04, 2015 3116 3215 3104 3199 0 +76.34(+2.44%)
Dec 03, 2015 3188 3220 3101 3122 0 -82.90(-2.59%)
Dec 02, 2015 3163 3248 3144 3205 0 +13.02(+0.41%)
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