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, 2017 2368 2393 2351 2377 0 +5.03(+0.21%)
Mar 30, 2017 2377 2401 2350 2372 0 -5.06(-0.21%)
Mar 29, 2017 2359 2392 2332 2377 0 +16.40(+0.69%)
Mar 28, 2017 2333 2371 2322 2361 0 +26.75(+1.15%)
Mar 27, 2017 2242 2343 2132 2334 0 +41.28(+1.80%)
Mar 24, 2017 2321 2342 2278 2293 0 -17.51(-0.76%)
Mar 23, 2017 2334 2345 2304 2310 0 -21.73(-0.93%)
Mar 22, 2017 2312 2334 2300 2332 0 +14.33(+0.62%)
Mar 21, 2017 2352 2360 2299 2318 0 -21.73(-0.93%)
Mar 20, 2017 2355 2338 2307 2339 0 -15.53(-0.66%)
Mar 17, 2017 2359 2376 2333 2355 0 +8.90(+0.38%)
Mar 16, 2017 2338 2373 2324 2346 0 +23.02(+0.99%)
Mar 15, 2017 2391 2397 2315 2323 0 -56.14(-2.36%)
Mar 14, 2017 2368 2392 2340 2379 0 +27.25(+1.16%)
Mar 13, 2017 2353 2380 2326 2352 0 +7.28(+0.31%)
Mar 10, 2017 2339 2360 2326 2345 0 +27.13(+1.17%)
Mar 09, 2017 2311 2346 2295 2318 0 +8.70(+0.38%)
Mar 08, 2017 2321 2382 2297 2309 0 -9.42(-0.41%)
Mar 07, 2017 2298 2338 2289 2318 0 +17.04(+0.74%)
Mar 06, 2017 2309 2334 2285 2301 0 -15.75(-0.68%)
Mar 03, 2017 2341 2367 2295 2317 0 -28.56(-1.22%)
Mar 02, 2017 2369 2378 2318 2346 0 -32.27(-1.36%)
Mar 01, 2017 2368 2406 2333 2378 0 +37.06(+1.58%)
Feb 28, 2017 2326 2409 2309 2341 0 +29.97(+1.30%)
Feb 27, 2017 2279 2325 2267 2311 0 +23.39(+1.02%)
Feb 24, 2017 2238 2307 2222 2287 0 +27.61(+1.22%)
Feb 23, 2017 2279 2291 2252 2260 0 -9.12(-0.40%)
Feb 22, 2017 2273 2290 2260 2269 0 -18.53(-0.81%)
Feb 21, 2017 2328 2337 2280 2287 0 -38.61(-1.66%)
Feb 17, 2017 2326 2326 2326 2326 0 -5.00(-0.21%)
Feb 16, 2017 2340 2348 2303 2331 0 -15.62(-0.67%)
Feb 15, 2017 2339 2362 2314 2347 0 -9.13(-0.39%)
Feb 14, 2017 2360 2381 2331 2356 0 -3.33(-0.14%)
Feb 13, 2017 2329 2381 2318 2359 0 +34.96(+1.50%)
Feb 10, 2017 2263 2342 2254 2324 0 +84.28(+3.76%)
Feb 09, 2017 2214 2258 2201 2240 0 +28.80(+1.30%)
Feb 08, 2017 2072 2225 2046 2211 0 +241.17(+12.24%)
Feb 07, 2017 1991 2000 1942 1970 0 -23.50(-1.18%)
Feb 06, 2017 1986 2006 1961 1993 0 +1.77(+0.09%)
Feb 03, 2017 1956 2010 1943 1992 0 +46.65(+2.40%)
Feb 02, 2017 1956 1969 1927 1945 0 -13.44(-0.69%)
Feb 01, 2017 2022 2027 1947 1958 0 -58.08(-2.88%)
Jan 31, 2017 1978 2025 1958 2016 0 +31.70(+1.60%)
Jan 30, 2017 1979 1999 1945 1985 0 +2.44(+0.12%)
Jan 27, 2017 1963 1989 1948 1982 0 +19.27(+0.98%)
Jan 26, 2017 2007 2012 1955 1963 0 -46.91(-2.33%)
Jan 25, 2017 2021 2036 1996 2010 0 -1.95(-0.10%)
Jan 24, 2017 1949 2020 1937 2012 0 +63.29(+3.25%)
Jan 23, 2017 1934 1962 1907 1949 0 +12.25(+0.63%)
Jan 20, 2017 1927 1962 1914 1936 0 +11.25(+0.58%)
Jan 19, 2017 1933 1949 1908 1925 0 -8.04(-0.42%)
Jan 18, 2017 1912 1941 1893 1933 0 +31.70(+1.67%)
Jan 17, 2017 1918 1930 1883 1901 0 -21.69(-1.13%)
Jan 13, 2017 1923 1923 1923 1923 0 +24.11(+1.27%)
Jan 12, 2017 1886 1911 1852 1899 0 +11.28(+0.60%)
Jan 11, 2017 1894 1898 1861 1888 0 -9.80(-0.52%)
Jan 10, 2017 1875 1908 1865 1898 0 +21.79(+1.16%)
Jan 09, 2017 1861 1885 1836 1876 0 +8.51(+0.46%)
Jan 06, 2017 1850 1887 1840 1867 0 +16.41(+0.89%)
Jan 05, 2017 1862 1875 1832 1851 0 -12.48(-0.67%)
Jan 04, 2017 1870 1885 1849 1863 0 -0.87(-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.