Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security & Protection Services Sector (CIX: MSECTOR765 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1171 1185 1149 1155 0 -26.76(-2.26%)
Jan 29, 2015 1170 1189 1146 1182 0 +11.64(+0.99%)
Jan 28, 2015 1192 1203 1161 1170 0 -16.79(-1.41%)
Jan 27, 2015 1206 1215 1177 1187 0 -28.41(-2.34%)
Jan 26, 2015 1200 1224 1188 1216 0 +14.84(+1.24%)
Jan 23, 2015 1197 1215 1188 1201 0 -0.48(-0.04%)
Jan 22, 2015 1194 1207 1186 1201 0 +21.83(+1.85%)
Jan 21, 2015 1192 1204 1170 1179 0 -17.22(-1.44%)
Jan 20, 2015 1224 1230 1179 1197 0 -26.22(-2.14%)
Jan 16, 2015 1211 1226 1206 1223 0 +18.96(+1.57%)
Jan 15, 2015 1206 1209 1193 1204 0 -18.31(-1.50%)
Jan 14, 2015 1214 1236 1205 1222 0 -6.13(-0.50%)
Jan 13, 2015 1228 1228 1228 1228 0 +3.91(+0.32%)
Jan 12, 2015 1217 1238 1199 1224 0 +4.88(+0.40%)
Jan 09, 2015 1201 1226 1185 1220 0 +18.22(+1.52%)
Jan 08, 2015 1199 1211 1186 1201 0 +15.86(+1.34%)
Jan 07, 2015 1190 1200 1168 1186 0 +2.36(+0.20%)
Jan 06, 2015 1203 1222 1172 1183 0 -15.92(-1.33%)
Jan 05, 2015 1226 1234 1190 1199 0 -34.57(-2.80%)
Jan 02, 2015 1241 1246 1205 1234 0 -5.02(-0.41%)
Dec 31, 2014 1239 1239 1239 1239 0 -3.53(-0.28%)
Dec 30, 2014 1236 1253 1227 1242 0 +0.39(+0.03%)
Dec 29, 2014 1235 1255 1225 1242 0 +8.79(+0.71%)
Dec 26, 2014 1228 1248 1216 1233 0 +8.77(+0.72%)
Dec 24, 2014 1224 1224 1224 1224 0 +3.02(+0.25%)
Dec 23, 2014 1213 1233 1206 1221 0 +9.79(+0.81%)
Dec 22, 2014 1193 1219 1186 1211 0 +17.92(+1.50%)
Dec 19, 2014 1197 1208 1181 1194 0 -2.66(-0.22%)
Dec 18, 2014 1185 1209 1167 1196 0 +23.10(+1.97%)
Dec 17, 2014 1150 1179 1134 1173 0 +24.15(+2.10%)
Dec 16, 2014 1149 1158 1146 1149 0 -15.60(-1.34%)
Dec 15, 2014 1171 1176 1136 1165 0 -2.21(-0.19%)
Dec 12, 2014 1159 1184 1140 1167 0 -5.57(-0.48%)
Dec 11, 2014 1165 1189 1157 1172 0 +11.37(+0.98%)
Dec 10, 2014 1206 1212 1154 1161 0 -49.66(-4.10%)
Dec 09, 2014 1163 1214 1158 1211 0 +36.74(+3.13%)
Dec 08, 2014 1187 1194 1165 1174 0 -12.49(-1.05%)
Dec 05, 2014 1171 1194 1167 1186 0 +14.27(+1.22%)
Dec 04, 2014 1164 1183 1155 1172 0 +5.27(+0.45%)
Dec 03, 2014 1156 1178 1144 1167 0 +9.49(+0.82%)
Dec 02, 2014 1140 1168 1135 1157 0 +16.97(+1.49%)
Dec 01, 2014 1129 1156 1123 1140 0 +6.78(+0.60%)
Nov 28, 2014 1145 1153 1131 1134 0 -15.28(-1.33%)
Nov 26, 2014 1149 1149 1149 1149 0 -8.59(-0.74%)
Nov 25, 2014 1150 1169 1141 1157 0 +11.04(+0.96%)
Nov 24, 2014 1130 1158 1123 1146 0 +16.74(+1.48%)
Nov 21, 2014 1141 1150 1120 1130 0 +0.89(+0.08%)
Nov 20, 2014 1105 1144 1099 1129 0 +26.88(+2.44%)
Nov 19, 2014 1127 1131 1091 1102 0 -27.93(-2.47%)
Nov 18, 2014 1121 1146 1110 1130 0 +11.04(+0.99%)
Nov 17, 2014 1115 1134 1100 1119 0 +2.40(+0.21%)
Nov 14, 2014 1112 1129 1101 1116 0 +4.66(+0.42%)
Nov 13, 2014 1130 1143 1105 1112 0 -16.79(-1.49%)
Nov 12, 2014 1119 1137 1111 1128 0 +5.19(+0.46%)
Nov 11, 2014 1116 1139 1104 1123 0 +5.56(+0.50%)
Nov 10, 2014 1118 1133 1104 1118 0 +0.21(+0.02%)
Nov 07, 2014 1118 1127 1107 1118 0 +0.29(+0.03%)
Nov 06, 2014 1115 1129 1103 1117 0 +0.91(+0.08%)
Nov 05, 2014 1112 1135 1097 1116 0 +21.85(+2.00%)
Nov 04, 2014 1090 1112 1077 1094 0 -15.28(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.