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 31, 2018 2828 2874 2790 2865 0 +54.67(+1.95%)
Dec 28, 2018 2794 2868 2783 2811 0 +14.61(+0.52%)
Dec 27, 2018 2725 2803 2681 2796 0 +6.28(+0.23%)
Dec 26, 2018 2646 2805 2637 2790 0 +168.88(+6.44%)
Dec 24, 2018 2679 2717 2613 2621 0 -84.19(-3.11%)
Dec 21, 2018 2802 2832 2692 2705 0 -96.19(-3.43%)
Dec 20, 2018 2859 2888 2765 2801 0 -63.64(-2.22%)
Dec 19, 2018 2856 2971 2825 2865 0 +20.88(+0.73%)
Dec 18, 2018 2843 2911 2817 2844 0 +16.24(+0.57%)
Dec 17, 2018 2956 2968 2809 2828 0 -137.81(-4.65%)
Dec 14, 2018 2937 3026 2921 2966 0 +0.42(+0.01%)
Dec 13, 2018 2952 2987 2916 2965 0 +15.09(+0.51%)
Dec 12, 2018 2931 3030 2908 2950 0 +58.81(+2.03%)
Dec 11, 2018 2881 2943 2850 2891 0 +118.97(+4.29%)
Dec 10, 2018 2775 2789 2698 2772 0 -1.65(-0.06%)
Dec 07, 2018 2845 2899 2763 2774 0 -71.55(-2.51%)
Dec 06, 2018 2903 2922 2802 2845 0 -106.99(-3.62%)
Dec 04, 2018 3140 3145 2940 2952 0 -180.39(-5.76%)
Dec 03, 2018 3158 3173 3094 3133 0 +8.70(+0.28%)
Nov 30, 2018 3087 3136 3066 3124 0 +43.45(+1.41%)
Nov 29, 2018 3071 3101 3022 3081 0 -2.99(-0.10%)
Nov 28, 2018 3017 3106 2980 3084 0 +79.60(+2.65%)
Nov 27, 2018 2953 3016 2952 3004 0 +53.23(+1.80%)
Nov 26, 2018 2936 2980 2915 2951 0 +43.63(+1.50%)
Nov 23, 2018 2892 2972 2891 2907 0 -4.15(-0.14%)
Nov 21, 2018 2911 2911 2911 2911 0 +31.25(+1.09%)
Nov 20, 2018 2910 2977 2869 2880 0 -47.22(-1.61%)
Nov 19, 2018 3010 3020 2903 2927 0 -84.03(-2.79%)
Nov 16, 2018 2991 3051 2977 3011 0 -4.32(-0.14%)
Nov 15, 2018 2936 3037 2921 3016 0 +62.04(+2.10%)
Nov 14, 2018 3007 3021 2913 2954 0 -27.74(-0.93%)
Nov 13, 2018 3010 3040 2971 2981 0 -13.13(-0.44%)
Nov 12, 2018 3054 3055 2985 2994 0 -66.40(-2.17%)
Nov 09, 2018 3130 3136 3013 3061 0 +0.81(+0.03%)
Nov 08, 2018 3048 3074 3022 3060 0 +0.67(+0.02%)
Nov 07, 2018 3084 3108 3017 3059 0 -14.98(-0.49%)
Nov 06, 2018 3049 3119 3013 3074 0 +19.21(+0.63%)
Nov 05, 2018 3047 3092 2991 3055 0 +12.32(+0.40%)
Nov 02, 2018 3016 3081 2993 3043 0 +32.42(+1.08%)
Nov 01, 2018 2921 3035 2921 3010 0 +99.01(+3.40%)
Oct 31, 2018 2972 3001 2899 2911 0 -35.82(-1.22%)
Oct 30, 2018 2891 2978 2886 2947 0 +46.62(+1.61%)
Oct 29, 2018 3022 3041 2864 2901 0 -80.70(-2.71%)
Oct 26, 2018 2933 3001 2887 2981 0 +192.60(+6.91%)
Oct 24, 2018 2899 3047 2763 2789 0 +12.04(+0.43%)
Oct 23, 2018 2721 2793 2715 2777 0 +5.63(+0.20%)
Oct 22, 2018 2780 2812 2763 2771 0 -4.49(-0.16%)
Oct 19, 2018 2802 2825 2759 2776 0 -30.26(-1.08%)
Oct 18, 2018 2846 2856 2789 2806 0 -54.30(-1.90%)
Oct 17, 2018 2855 2890 2822 2860 0 +7.59(+0.27%)
Oct 16, 2018 2796 2865 2778 2853 0 +73.30(+2.64%)
Oct 15, 2018 2832 2858 2737 2779 0 -72.78(-2.55%)
Oct 12, 2018 2853 2885 2807 2852 0 +37.13(+1.32%)
Oct 11, 2018 2855 2875 2791 2815 0 -47.17(-1.65%)
Oct 10, 2018 2867 2922 2854 2862 0 -12.14(-0.42%)
Oct 09, 2018 2913 2923 2836 2874 0 -41.03(-1.41%)
Oct 08, 2018 2934 2953 2893 2915 0 -23.34(-0.79%)
Oct 05, 2018 3002 3007 2897 2939 0 -64.03(-2.13%)
Oct 04, 2018 3045 3047 2995 3003 0 -52.33(-1.71%)
Oct 03, 2018 3052 3086 3038 3055 0 +19.22(+0.63%)
Oct 02, 2018 3047 3056 3017 3036 0 -10.18(-0.33%)
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.