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 (%)
Oct 31, 2014 1112 1136 1088 1119 0 +30.03(+2.76%)
Oct 30, 2014 1156 1168 1049 1089 0 -82.42(-7.04%)
Oct 28, 2014 1139 1178 1134 1171 0 +34.25(+3.01%)
Oct 27, 2014 1134 1147 1124 1137 0 -7.36(-0.64%)
Oct 24, 2014 1148 1158 1134 1145 0 -5.96(-0.52%)
Oct 23, 2014 1142 1165 1134 1151 0 +0.86(+0.07%)
Oct 21, 2014 1124 1156 1124 1150 0 +23.45(+2.08%)
Oct 20, 2014 1136 1144 1116 1126 0 -12.50(-1.10%)
Oct 17, 2014 1170 1176 1127 1139 0 -18.07(-1.56%)
Oct 16, 2014 1123 1169 1122 1157 0 +17.04(+1.50%)
Oct 15, 2014 1105 1147 1088 1140 0 +24.18(+2.17%)
Oct 14, 2014 1110 1140 1104 1116 0 +7.93(+0.72%)
Oct 13, 2014 1104 1129 1095 1108 0 -1.97(-0.18%)
Oct 10, 2014 1150 1159 1106 1110 0 -48.00(-4.15%)
Oct 09, 2014 1193 1198 1152 1158 0 -39.51(-3.30%)
Oct 08, 2014 1170 1203 1150 1197 0 +25.28(+2.16%)
Oct 07, 2014 1182 1192 1164 1172 0 -13.33(-1.12%)
Oct 06, 2014 1189 1204 1174 1185 0 -0.61(-0.05%)
Oct 03, 2014 1197 1211 1181 1186 0 -3.13(-0.26%)
Oct 02, 2014 1189 1203 1178 1189 0 +2.45(+0.21%)
Oct 01, 2014 1198 1213 1180 1186 0 -12.63(-1.05%)
Sep 30, 2014 1205 1221 1193 1199 0 -7.95(-0.66%)
Sep 29, 2014 1206 1220 1187 1207 0 -12.99(-1.06%)
Sep 26, 2014 1212 1230 1201 1220 0 +6.85(+0.56%)
Sep 25, 2014 1232 1241 1197 1213 0 -56.90(-4.48%)
Sep 19, 2014 1292 1304 1260 1270 0 -24.99(-1.93%)
Sep 18, 2014 1286 1308 1280 1295 0 +14.05(+1.10%)
Sep 17, 2014 1283 1295 1269 1281 0 -3.19(-0.25%)
Sep 16, 2014 1288 1302 1273 1284 0 -6.09(-0.47%)
Sep 15, 2014 1319 1339 1278 1290 0 -23.33(-1.78%)
Sep 12, 2014 1324 1338 1306 1314 0 -13.28(-1.00%)
Sep 11, 2014 1308 1335 1300 1327 0 +10.38(+0.79%)
Sep 10, 2014 1313 1334 1300 1317 0 +2.02(+0.15%)
Sep 09, 2014 1345 1357 1303 1315 0 -30.69(-2.28%)
Sep 08, 2014 1345 1365 1337 1345 0 -1.72(-0.13%)
Sep 05, 2014 1345 1365 1334 1347 0 -7.81(-0.58%)
Sep 04, 2014 1351 1385 1338 1355 0 +5.98(+0.44%)
Sep 03, 2014 1369 1389 1341 1349 0 -1.49(-0.11%)
Sep 02, 2014 1339 1362 1324 1350 0 +10.08(+0.75%)
Aug 29, 2014 1340 1340 1340 0 +6.19(+0.46%)
Aug 28, 2014 1324 1343 1316 1334 0 +1.30(+0.10%)
Aug 27, 2014 1340 1347 1324 1333 0 -7.68(-0.57%)
Aug 26, 2014 1329 1349 1323 1340 0 +9.64(+0.72%)
Aug 25, 2014 1327 1344 1314 1331 0 +9.05(+0.68%)
Aug 22, 2014 1323 1331 1313 1322 0 -5.68(-0.43%)
Aug 21, 2014 1327 1337 1307 1327 0 -2.54(-0.19%)
Aug 20, 2014 1344 1351 1322 1330 0 -14.31(-1.06%)
Aug 19, 2014 1345 1355 1339 1344 0 -0.90(-0.07%)
Aug 18, 2014 1336 1356 1329 1345 0 +15.77(+1.19%)
Aug 15, 2014 1337 1351 1313 1329 0 +1.91(+0.14%)
Aug 14, 2014 1318 1338 1307 1327 0 +4.33(+0.33%)
Aug 13, 2014 1330 1342 1315 1323 0 -3.74(-0.28%)
Aug 12, 2014 1340 1353 1319 1327 0 -17.88(-1.33%)
Aug 11, 2014 1335 1353 1325 1345 0 +14.25(+1.07%)
Aug 08, 2014 1331 1344 1323 1330 0 -2.41(-0.18%)
Aug 07, 2014 1351 1358 1324 1333 0 -13.09(-0.97%)
Aug 06, 2014 1318 1352 1310 1346 0 +20.10(+1.52%)
Aug 05, 2014 1299 1344 1287 1326 0 +25.24(+1.94%)
Aug 04, 2014 1301 1310 1284 1301 0 +4.48(+0.35%)
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.