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 (%)
Mar 31, 2014 1354 1382 1339 1372 0 +21.72(+1.61%)
Mar 28, 2014 1348 1370 1341 1350 0 +1.64(+0.12%)
Mar 27, 2014 1355 1368 1338 1348 0 -10.37(-0.76%)
Mar 26, 2014 1372 1388 1340 1359 0 -6.10(-0.45%)
Mar 25, 2014 1363 1378 1342 1365 0 +4.29(+0.32%)
Mar 24, 2014 1377 1383 1344 1361 0 -13.10(-0.95%)
Mar 21, 2014 1373 1390 1360 1374 0 +4.34(+0.32%)
Mar 20, 2014 1366 1378 1350 1369 0 +0.66(+0.05%)
Mar 19, 2014 1387 1397 1356 1369 0 -20.52(-1.48%)
Mar 18, 2014 1388 1399 1376 1389 0 +4.02(+0.29%)
Mar 17, 2014 1397 1413 1379 1385 0 -7.31(-0.52%)
Mar 14, 2014 1370 1417 1363 1392 0 +20.57(+1.50%)
Mar 13, 2014 1401 1406 1366 1372 0 -23.93(-1.71%)
Mar 12, 2014 1393 1409 1379 1396 0 -3.69(-0.26%)
Mar 11, 2014 1417 1429 1392 1400 0 -17.50(-1.23%)
Mar 10, 2014 1417 1430 1404 1417 0 +0.99(+0.07%)
Mar 07, 2014 1440 1457 1401 1416 0 -18.62(-1.30%)
Mar 06, 2014 1445 1457 1426 1435 0 -6.82(-0.47%)
Mar 05, 2014 1444 1457 1434 1441 0 -3.69(-0.26%)
Mar 04, 2014 1431 1459 1425 1445 0 +29.35(+2.07%)
Mar 03, 2014 1412 1427 1394 1416 0 -5.78(-0.41%)
Feb 28, 2014 1430 1442 1415 1422 0 -6.11(-0.43%)
Feb 27, 2014 1429 1438 1413 1428 0 -11.37(-0.79%)
Feb 26, 2014 1444 1459 1425 1439 0 -0.11(-0.01%)
Feb 25, 2014 1429 1451 1416 1439 0 +9.62(+0.67%)
Feb 24, 2014 1440 1452 1421 1430 0 -7.93(-0.55%)
Feb 21, 2014 1428 1448 1419 1437 0 +14.96(+1.05%)
Feb 20, 2014 1411 1431 1404 1423 0 +18.88(+1.35%)
Feb 19, 2014 1417 1423 1397 1404 0 -10.64(-0.75%)
Feb 18, 2014 1404 1422 1390 1414 0 +11.47(+0.82%)
Feb 14, 2014 1403 1403 1403 0 +10.01(+0.72%)
Feb 13, 2014 1373 1402 1368 1393 0 +12.07(+0.87%)
Feb 12, 2014 1384 1403 1371 1381 0 -1.59(-0.12%)
Feb 11, 2014 1367 1397 1364 1382 0 +16.49(+1.21%)
Feb 10, 2014 1402 1412 1354 1366 0 -40.08(-2.85%)
Feb 07, 2014 1404 1418 1393 1406 0 +11.65(+0.84%)
Feb 06, 2014 1394 1410 1386 1394 0 +4.48(+0.32%)
Feb 05, 2014 1394 1403 1371 1390 0 -7.69(-0.55%)
Feb 04, 2014 1391 1408 1372 1397 0 +10.03(+0.72%)
Feb 03, 2014 1434 1441 1380 1387 0 -51.12(-3.55%)
Jan 31, 2014 1437 1456 1422 1439 0 -21.13(-1.45%)
Jan 30, 2014 1444 1475 1432 1460 0 +23.35(+1.63%)
Jan 29, 2014 1440 1455 1424 1436 0 -14.75(-1.02%)
Jan 28, 2014 1446 1469 1433 1451 0 +6.80(+0.47%)
Jan 27, 2014 1461 1478 1428 1444 0 -17.69(-1.21%)
Jan 24, 2014 1497 1502 1451 1462 0 -36.09(-2.41%)
Jan 23, 2014 1505 1523 1486 1498 0 -9.51(-0.63%)
Jan 22, 2014 1504 1517 1495 1508 0 +5.15(+0.34%)
Jan 21, 2014 1510 1514 1487 1502 0 +2.05(+0.14%)
Jan 17, 2014 1500 1500 1500 0 -6.98(-0.46%)
Jan 16, 2014 1506 1518 1493 1507 0 -3.63(-0.24%)
Jan 15, 2014 1482 1519 1481 1511 0 +26.74(+1.80%)
Jan 14, 2014 1474 1491 1466 1484 0 +16.05(+1.09%)
Jan 13, 2014 1481 1495 1458 1468 0 -19.28(-1.30%)
Jan 10, 2014 1470 1496 1457 1487 0 +18.31(+1.25%)
Jan 09, 2014 1463 1488 1450 1469 0 -9.18(-0.62%)
Jan 08, 2014 1477 1495 1458 1478 0 +0.56(+0.04%)
Jan 07, 2014 1463 1489 1453 1478 0 +20.93(+1.44%)
Jan 06, 2014 1469 1479 1444 1457 0 -6.21(-0.42%)
Jan 03, 2014 1446 1479 1444 1463 0 +17.98(+1.24%)
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.