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 29, 2019 3383 3409 3354 3385 0 +15.68(+0.47%)
Mar 28, 2019 3359 3396 3309 3369 0 +12.34(+0.37%)
Mar 27, 2019 3350 3386 3322 3357 0 +6.51(+0.19%)
Mar 26, 2019 3381 3409 3325 3350 0 -5.27(-0.16%)
Mar 25, 2019 3378 3412 3332 3355 0 -27.27(-0.81%)
Mar 22, 2019 3454 3467 3378 3383 0 -96.35(-2.77%)
Mar 21, 2019 3422 3516 3413 3479 0 +51.22(+1.49%)
Mar 20, 2019 3436 3466 3366 3428 0 -10.29(-0.30%)
Mar 19, 2019 3471 3497 3428 3438 0 -24.82(-0.72%)
Mar 18, 2019 3484 3514 3429 3463 0 -20.88(-0.60%)
Mar 15, 2019 3471 3521 3460 3484 0 +22.19(+0.64%)
Mar 14, 2019 3427 3482 3404 3462 0 +39.23(+1.15%)
Mar 13, 2019 3419 3476 3408 3422 0 +9.93(+0.29%)
Mar 12, 2019 3390 3437 3357 3413 0 +37.95(+1.12%)
Mar 11, 2019 3268 3384 3259 3375 0 +114.05(+3.50%)
Mar 08, 2019 3262 3282 3220 3261 0 -22.02(-0.67%)
Mar 07, 2019 3363 3369 3273 3283 0 -82.47(-2.45%)
Mar 06, 2019 3412 3413 3360 3365 0 -46.80(-1.37%)
Mar 05, 2019 3486 3495 3401 3412 0 -69.51(-2.00%)
Mar 04, 2019 3516 3543 3460 3481 0 -25.18(-0.72%)
Mar 01, 2019 3546 3564 3497 3506 0 -10.62(-0.30%)
Feb 28, 2019 3463 3534 3439 3517 0 +47.36(+1.36%)
Feb 27, 2019 3452 3497 3422 3470 0 -6.57(-0.19%)
Feb 26, 2019 3542 3561 3470 3476 0 -68.53(-1.93%)
Feb 25, 2019 3559 3609 3541 3545 0 -0.44(-0.01%)
Feb 22, 2019 3530 3564 3511 3545 0 +17.89(+0.51%)
Feb 21, 2019 3531 3564 3501 3527 0 -5.03(-0.14%)
Feb 20, 2019 3463 3553 3453 3532 0 +64.70(+1.87%)
Feb 19, 2019 3472 3509 3453 3468 0 -20.82(-0.60%)
Feb 15, 2019 3470 3499 3428 3489 0 +44.50(+1.29%)
Feb 14, 2019 3436 3469 3428 3444 0 -18.43(-0.53%)
Feb 13, 2019 3497 3513 3419 3462 0 -19.43(-0.56%)
Feb 12, 2019 3444 3496 3429 3482 0 +57.97(+1.69%)
Feb 11, 2019 3373 3455 3358 3424 0 +61.20(+1.82%)
Feb 08, 2019 3321 3374 3308 3363 0 +19.00(+0.57%)
Feb 07, 2019 3234 3347 3174 3344 0 +70.62(+2.16%)
Feb 06, 2019 3176 3307 3127 3273 0 -33.14(-1.00%)
Feb 05, 2019 3299 3339 3269 3306 0 +21.17(+0.64%)
Feb 04, 2019 3260 3326 3225 3285 0 +19.16(+0.59%)
Feb 01, 2019 3240 3290 3223 3266 0 +22.14(+0.68%)
Jan 31, 2019 3220 3270 3200 3244 0 +19.21(+0.60%)
Jan 30, 2019 3169 3238 3125 3225 0 +76.52(+2.43%)
Jan 29, 2019 3160 3168 3111 3148 0 -13.20(-0.42%)
Jan 28, 2019 3143 3182 3124 3161 0 -6.97(-0.22%)
Jan 25, 2019 3153 3190 3131 3168 0 +45.29(+1.45%)
Jan 24, 2019 3091 3140 3073 3123 0 +25.40(+0.82%)
Jan 23, 2019 3146 3147 3063 3098 0 -47.57(-1.51%)
Jan 22, 2019 3183 3192 3094 3145 0 -50.80(-1.59%)
Jan 18, 2019 3158 3208 3142 3196 0 +71.02(+2.27%)
Jan 17, 2019 3130 3152 3106 3125 0 -7.31(-0.23%)
Jan 16, 2019 3117 3152 3084 3132 0 +22.00(+0.71%)
Jan 15, 2019 3083 3125 3058 3110 0 +27.95(+0.91%)
Jan 14, 2019 3064 3103 3040 3082 0 +3.02(+0.10%)
Jan 11, 2019 3041 3094 3034 3079 0 +22.00(+0.72%)
Jan 10, 2019 3010 3071 3001 3057 0 +21.68(+0.71%)
Jan 09, 2019 3030 3062 2987 3036 0 +12.17(+0.40%)
Jan 08, 2019 3010 3037 2951 3023 0 +50.92(+1.71%)
Jan 07, 2019 2948 3025 2878 2972 0 +23.52(+0.80%)
Jan 04, 2019 2887 2974 2858 2949 0 +116.50(+4.11%)
Jan 03, 2019 2836 2894 2786 2832 0 -20.91(-0.73%)
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.