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 23, 2020 3269 3300 3232 3282 0 +37.83(+1.17%)
Dec 22, 2020 3233 3267 3205 3245 0 +9.34(+0.29%)
Dec 21, 2020 3225 3273 3166 3235 0 -60.37(-1.83%)
Dec 18, 2020 3274 3319 3255 3296 0 +31.45(+0.96%)
Dec 17, 2020 3271 3282 3197 3264 0 +2.44(+0.07%)
Dec 16, 2020 3286 3311 3222 3262 0 -26.52(-0.81%)
Dec 15, 2020 3168 3294 3146 3288 0 +161.16(+5.15%)
Dec 14, 2020 3235 3258 3095 3127 0 -78.50(-2.45%)
Dec 11, 2020 3239 3275 3156 3206 0 -135.08(-4.04%)
Dec 10, 2020 3268 3362 3259 3341 0 +33.89(+1.02%)
Dec 09, 2020 3293 3334 3189 3307 0 +46.77(+1.43%)
Dec 08, 2020 3271 3351 3245 3260 0 -42.29(-1.28%)
Dec 07, 2020 3432 3440 3287 3302 0 -130.13(-3.79%)
Dec 04, 2020 3359 3446 3328 3432 0 +109.24(+3.29%)
Dec 03, 2020 3305 3388 3300 3323 0 +28.82(+0.87%)
Dec 02, 2020 3269 3313 3215 3294 0 +51.56(+1.59%)
Dec 01, 2020 3235 3297 3200 3243 0 +64.71(+2.04%)
Nov 30, 2020 3215 3249 3130 3178 0 -67.48(-2.08%)
Nov 27, 2020 3264 3305 3210 3246 0 -20.93(-0.64%)
Nov 25, 2020 3341 3349 3241 3266 0 -102.62(-3.05%)
Nov 24, 2020 3312 3375 3179 3369 0 +129.40(+3.99%)
Nov 23, 2020 3108 3276 3093 3240 0 +171.86(+5.60%)
Nov 20, 2020 3016 3071 2984 3068 0 +37.53(+1.24%)
Nov 19, 2020 2961 3037 2898 3030 0 +49.80(+1.67%)
Nov 18, 2020 2941 3041 2897 2981 0 +42.60(+1.45%)
Nov 17, 2020 2805 2946 2753 2938 0 +108.79(+3.85%)
Nov 16, 2020 2817 2857 2756 2829 0 +141.08(+5.25%)
Nov 13, 2020 2663 2705 2647 2688 0 +55.86(+2.12%)
Nov 12, 2020 2599 2674 2567 2632 0 +8.71(+0.33%)
Nov 11, 2020 2642 2671 2568 2623 0 -12.92(-0.49%)
Nov 10, 2020 2645 2681 2580 2636 0 +18.46(+0.71%)
Nov 09, 2020 2607 2735 2593 2618 0 +178.38(+7.31%)
Nov 06, 2020 2455 2475 2414 2440 0 -16.66(-0.68%)
Nov 05, 2020 2318 2470 2314 2456 0 +156.94(+6.83%)
Nov 04, 2020 2275 2351 2253 2299 0 -10.47(-0.45%)
Nov 03, 2020 2184 2333 2178 2310 0 +169.67(+7.93%)
Nov 02, 2020 2170 2210 2109 2140 0 +3.03(+0.14%)
Oct 30, 2020 2127 2170 2090 2137 0 -6.13(-0.29%)
Oct 29, 2020 2281 2307 2136 2143 0 -37.17(-1.70%)
Oct 28, 2020 2169 2212 2135 2180 0 -38.17(-1.72%)
Oct 27, 2020 2288 2301 2193 2219 0 -81.54(-3.55%)
Oct 26, 2020 2302 2315 2258 2300 0 -30.57(-1.31%)
Oct 23, 2020 2302 2340 2275 2331 0 +54.89(+2.41%)
Oct 22, 2020 2241 2297 2219 2276 0 +33.06(+1.47%)
Oct 21, 2020 2280 2298 2237 2243 0 -45.97(-2.01%)
Oct 20, 2020 2260 2303 2234 2289 0 +57.13(+2.56%)
Oct 19, 2020 2248 2292 2226 2232 0 -5.03(-0.22%)
Oct 16, 2020 2257 2301 2202 2237 0 -21.80(-0.97%)
Oct 15, 2020 2262 2289 2214 2258 0 -32.89(-1.44%)
Oct 14, 2020 2322 2345 2288 2291 0 -41.64(-1.78%)
Oct 13, 2020 2378 2418 2296 2333 0 -69.92(-2.91%)
Oct 12, 2020 2388 2410 2357 2403 0 +17.61(+0.74%)
Oct 09, 2020 2388 2422 2354 2385 0 +18.31(+0.77%)
Oct 08, 2020 2346 2375 2304 2367 0 +43.87(+1.89%)
Oct 07, 2020 2338 2367 2281 2323 0 +10.17(+0.44%)
Oct 06, 2020 2290 2355 2259 2313 0 +47.53(+2.10%)
Oct 05, 2020 2259 2284 2218 2265 0 +34.35(+1.54%)
Oct 02, 2020 2058 2248 2046 2231 0 +118.94(+5.63%)
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.