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, 2015 1273 1289 1264 1274 0 -7.15(-0.56%)
Mar 30, 2015 1294 1309 1273 1281 0 -10.48(-0.81%)
Mar 27, 2015 1297 1311 1265 1291 0 -4.47(-0.34%)
Mar 26, 2015 1297 1310 1281 1296 0 +6.09(+0.47%)
Mar 25, 2015 1304 1311 1285 1290 0 -12.91(-0.99%)
Mar 24, 2015 1283 1317 1274 1303 0 +19.73(+1.54%)
Mar 23, 2015 1276 1299 1264 1283 0 +5.89(+0.46%)
Mar 20, 2015 1258 1285 1252 1277 0 +28.55(+2.29%)
Mar 19, 2015 1252 1268 1234 1249 0 +6.77(+0.55%)
Mar 18, 2015 1228 1248 1218 1242 0 +4.78(+0.39%)
Mar 17, 2015 1227 1246 1217 1237 0 +6.53(+0.53%)
Mar 16, 2015 1233 1243 1220 1230 0 +0.23(+0.02%)
Mar 13, 2015 1252 1256 1217 1230 0 -20.09(-1.61%)
Mar 12, 2015 1246 1275 1233 1250 0 +15.75(+1.28%)
Mar 11, 2015 1244 1253 1221 1235 0 -4.74(-0.38%)
Mar 10, 2015 1249 1255 1228 1239 0 -22.18(-1.76%)
Mar 09, 2015 1276 1283 1244 1261 0 -8.42(-0.66%)
Mar 06, 2015 1280 1301 1254 1270 0 -61.88(-4.65%)
Mar 05, 2015 1326 1338 1309 1332 0 +7.13(+0.54%)
Mar 04, 2015 1325 1343 1315 1325 0 -12.40(-0.93%)
Mar 03, 2015 1334 1343 1324 1337 0 -7.66(-0.57%)
Mar 02, 2015 1350 1366 1337 1345 0 -4.13(-0.31%)
Feb 27, 2015 1356 1370 1336 1349 0 -4.29(-0.32%)
Feb 26, 2015 1348 1368 1345 1353 0 +0.33(+0.02%)
Feb 25, 2015 1342 1362 1323 1353 0 +10.90(+0.81%)
Feb 24, 2015 1316 1353 1306 1342 0 +27.46(+2.09%)
Feb 23, 2015 1304 1322 1282 1314 0 +5.80(+0.44%)
Feb 20, 2015 1301 1318 1272 1309 0 +7.70(+0.59%)
Feb 19, 2015 1280 1308 1273 1301 0 +19.26(+1.50%)
Feb 18, 2015 1261 1287 1254 1282 0 +17.64(+1.40%)
Feb 17, 2015 1278 1290 1254 1264 0 -11.43(-0.90%)
Feb 13, 2015 1275 1275 1275 1275 0 +8.09(+0.64%)
Feb 12, 2015 1257 1278 1246 1267 0 +15.04(+1.20%)
Feb 11, 2015 1243 1264 1220 1252 0 +8.33(+0.67%)
Feb 10, 2015 1260 1266 1236 1244 0 -5.20(-0.42%)
Feb 09, 2015 1249 1274 1239 1249 0 -1.71(-0.14%)
Feb 06, 2015 1262 1277 1234 1251 0 -13.89(-1.10%)
Feb 05, 2015 1185 1273 1165 1265 0 +66.54(+5.55%)
Feb 04, 2015 1195 1211 1186 1198 0 -6.96(-0.58%)
Feb 03, 2015 1180 1222 1177 1205 0 +28.43(+2.42%)
Feb 02, 2015 1158 1183 1140 1177 0 +21.48(+1.86%)
Jan 30, 2015 1171 1185 1149 1155 0 -26.76(-2.26%)
Jan 29, 2015 1170 1189 1146 1182 0 +11.64(+0.99%)
Jan 28, 2015 1192 1203 1161 1170 0 -16.79(-1.41%)
Jan 27, 2015 1206 1215 1177 1187 0 -28.41(-2.34%)
Jan 26, 2015 1200 1224 1188 1216 0 +14.84(+1.24%)
Jan 23, 2015 1197 1215 1188 1201 0 -0.48(-0.04%)
Jan 22, 2015 1194 1207 1186 1201 0 +21.83(+1.85%)
Jan 21, 2015 1192 1204 1170 1179 0 -17.22(-1.44%)
Jan 20, 2015 1224 1230 1179 1197 0 -26.22(-2.14%)
Jan 16, 2015 1211 1226 1206 1223 0 +18.96(+1.57%)
Jan 15, 2015 1206 1209 1193 1204 0 -18.31(-1.50%)
Jan 14, 2015 1214 1236 1205 1222 0 -6.13(-0.50%)
Jan 13, 2015 1228 1228 1228 1228 0 +3.91(+0.32%)
Jan 12, 2015 1217 1238 1199 1224 0 +4.88(+0.40%)
Jan 09, 2015 1201 1226 1185 1220 0 +18.22(+1.52%)
Jan 08, 2015 1199 1211 1186 1201 0 +15.86(+1.34%)
Jan 07, 2015 1190 1200 1168 1186 0 +2.36(+0.20%)
Jan 06, 2015 1203 1222 1172 1183 0 -15.92(-1.33%)
Jan 05, 2015 1226 1234 1190 1199 0 -34.57(-2.80%)
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.