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 (%)
Dec 29, 2017 3347 3347 3347 3347 0 -8.41(-0.25%)
Dec 28, 2017 3397 3410 3333 3355 0 -29.09(-0.86%)
Dec 27, 2017 3397 3412 3368 3385 0 -11.29(-0.33%)
Dec 26, 2017 3423 3453 3373 3396 0 -22.10(-0.65%)
Dec 22, 2017 3456 3464 3312 3418 0 -38.49(-1.11%)
Dec 21, 2017 3402 3469 3393 3456 0 +59.90(+1.76%)
Dec 20, 2017 3361 3407 3334 3397 0 +54.83(+1.64%)
Dec 19, 2017 3353 3377 3318 3342 0 -18.48(-0.55%)
Dec 18, 2017 3390 3475 3345 3360 0 -24.27(-0.72%)
Dec 15, 2017 3361 3471 3357 3384 0 +30.91(+0.92%)
Dec 14, 2017 3418 3429 3335 3354 0 -59.51(-1.74%)
Dec 13, 2017 3415 3484 3403 3413 0 +30.10(+0.89%)
Dec 12, 2017 3403 3419 3370 3383 0 -22.85(-0.67%)
Dec 11, 2017 3405 3427 3395 3406 0 -0.03(-0.00%)
Dec 08, 2017 3435 3454 3388 3406 0 +6.55(+0.19%)
Dec 07, 2017 3390 3441 3377 3399 0 -2.51(-0.07%)
Dec 06, 2017 3355 3421 3325 3402 0 +49.01(+1.46%)
Dec 05, 2017 3329 3375 3279 3353 0 +15.69(+0.47%)
Dec 04, 2017 3414 3415 3332 3337 0 -60.36(-1.78%)
Dec 01, 2017 3438 3445 3319 3397 0 -43.36(-1.26%)
Nov 30, 2017 3457 3483 3428 3441 0 -7.01(-0.20%)
Nov 29, 2017 3479 3500 3437 3448 0 -34.56(-0.99%)
Nov 28, 2017 3477 3495 3450 3482 0 +6.33(+0.18%)
Nov 27, 2017 3443 3508 3439 3476 0 +26.32(+0.76%)
Nov 24, 2017 3479 3485 3443 3450 0 -16.68(-0.48%)
Nov 22, 2017 3483 3493 3447 3466 0 -9.64(-0.28%)
Nov 21, 2017 3396 3490 3391 3476 0 +76.42(+2.25%)
Nov 20, 2017 3352 3411 3328 3400 0 +54.63(+1.63%)
Nov 17, 2017 3299 3355 3271 3345 0 +34.04(+1.03%)
Nov 16, 2017 3315 3356 3295 3311 0 +20.19(+0.61%)
Nov 15, 2017 3301 3306 3254 3291 0 -16.61(-0.50%)
Nov 14, 2017 3318 3344 3297 3307 0 -23.05(-0.69%)
Nov 13, 2017 3306 3340 3283 3330 0 -1.43(-0.04%)
Nov 10, 2017 3327 3344 3300 3332 0 -9.69(-0.29%)
Nov 09, 2017 3320 3370 3293 3342 0 -3.35(-0.10%)
Nov 08, 2017 3339 3369 3321 3345 0 -8.85(-0.26%)
Nov 07, 2017 3380 3380 3298 3354 0 -42.60(-1.25%)
Nov 06, 2017 3302 3418 3292 3396 0 +98.46(+2.99%)
Nov 03, 2017 3228 3325 3217 3298 0 +93.60(+2.92%)
Nov 02, 2017 3308 3321 3176 3204 0 -89.94(-2.73%)
Nov 01, 2017 3256 3302 3211 3294 0 +36.97(+1.14%)
Oct 31, 2017 3308 3351 3249 3257 0 -43.96(-1.33%)
Oct 30, 2017 3382 3388 3261 3301 0 -88.47(-2.61%)
Oct 27, 2017 3380 3461 3369 3390 0 +58.53(+1.76%)
Oct 26, 2017 3447 3472 3222 3331 0 -111.78(-3.25%)
Oct 25, 2017 3462 3646 3264 3443 0 -181.05(-5.00%)
Oct 24, 2017 3635 3645 3602 3624 0 -2.92(-0.08%)
Oct 23, 2017 3677 3688 3599 3627 0 -51.55(-1.40%)
Oct 20, 2017 3636 3683 3587 3678 0 +68.74(+1.90%)
Oct 19, 2017 3583 3613 3525 3610 0 +6.20(+0.17%)
Oct 18, 2017 3664 3691 3598 3604 0 -33.47(-0.92%)
Oct 17, 2017 3590 3647 3573 3637 0 +51.49(+1.44%)
Oct 16, 2017 3641 3674 3558 3585 0 -62.36(-1.71%)
Oct 13, 2017 3659 3678 3637 3648 0 -2.69(-0.07%)
Oct 12, 2017 3600 3669 3591 3651 0 +34.78(+0.96%)
Oct 11, 2017 3582 3626 3561 3616 0 +52.65(+1.48%)
Oct 10, 2017 3575 3585 3541 3563 0 +6.45(+0.18%)
Oct 09, 2017 3560 3587 3540 3557 0 -2.98(-0.08%)
Oct 06, 2017 3548 3580 3526 3560 0 +8.01(+0.23%)
Oct 05, 2017 3576 3584 3531 3552 0 -9.89(-0.28%)
Oct 04, 2017 3566 3587 3536 3562 0 -9.57(-0.27%)
Oct 03, 2017 3580 3594 3538 3571 0 -1.74(-0.05%)
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.