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 (%)
Jul 31, 2015 1302 1340 1291 1320 0 +25.09(+1.94%)
Jul 30, 2015 1270 1306 1250 1295 0 +7.65(+0.59%)
Jul 29, 2015 1263 1309 1253 1288 0 +25.66(+2.03%)
Jul 28, 2015 1257 1271 1226 1262 0 +12.48(+1.00%)
Jul 27, 2015 1241 1257 1220 1249 0 +3.77(+0.30%)
Jul 24, 2015 1255 1263 1234 1246 0 -12.29(-0.98%)
Jul 23, 2015 1265 1278 1251 1258 0 -3.81(-0.30%)
Jul 22, 2015 1262 1269 1251 1262 0 -3.75(-0.30%)
Jul 21, 2015 1268 1284 1258 1266 0 -4.69(-0.37%)
Jul 20, 2015 1285 1288 1264 1270 0 -12.71(-0.99%)
Jul 17, 2015 1289 1291 1273 1283 0 -4.92(-0.38%)
Jul 16, 2015 1292 1305 1282 1288 0 +1.17(+0.09%)
Jul 15, 2015 1294 1299 1278 1287 0 -8.34(-0.64%)
Jul 14, 2015 1294 1306 1284 1295 0 -1.10(-0.08%)
Jul 13, 2015 1297 1309 1282 1296 0 +6.96(+0.54%)
Jul 10, 2015 1285 1296 1277 1289 0 +11.86(+0.93%)
Jul 09, 2015 1293 1302 1270 1277 0 -7.79(-0.61%)
Jul 08, 2015 1287 1300 1271 1285 0 -9.45(-0.73%)
Jul 07, 2015 1308 1309 1282 1295 0 -15.39(-1.17%)
Jul 06, 2015 1300 1313 1294 1310 0 +2.81(+0.21%)
Jul 02, 2015 1307 1307 1307 1307 0 -5.18(-0.39%)
Jul 01, 2015 1323 1337 1303 1312 0 +1.27(+0.10%)
Jun 30, 2015 1322 1325 1299 1311 0 +5.05(+0.39%)
Jun 29, 2015 1326 1339 1302 1306 0 -29.62(-2.22%)
Jun 26, 2015 1344 1352 1325 1336 0 -2.92(-0.22%)
Jun 25, 2015 1346 1349 1328 1339 0 -3.45(-0.26%)
Jun 24, 2015 1363 1370 1339 1342 0 -25.84(-1.89%)
Jun 23, 2015 1363 1374 1351 1368 0 +6.00(+0.44%)
Jun 22, 2015 1366 1375 1355 1362 0 -2.39(-0.18%)
Jun 19, 2015 1369 1378 1351 1364 0 -3.97(-0.29%)
Jun 18, 2015 1374 1383 1356 1368 0 +1.78(+0.13%)
Jun 17, 2015 1382 1395 1359 1366 0 -14.36(-1.04%)
Jun 16, 2015 1376 1395 1364 1381 0 +3.64(+0.26%)
Jun 15, 2015 1373 1383 1354 1377 0 -6.50(-0.47%)
Jun 12, 2015 1388 1396 1372 1384 0 -6.54(-0.47%)
Jun 11, 2015 1393 1401 1377 1390 0 -2.35(-0.17%)
Jun 10, 2015 1382 1410 1374 1393 0 +14.13(+1.03%)
Jun 09, 2015 1381 1390 1370 1378 0 -0.87(-0.06%)
Jun 08, 2015 1385 1394 1369 1379 0 -8.09(-0.58%)
Jun 05, 2015 1383 1396 1367 1387 0 +4.01(+0.29%)
Jun 04, 2015 1395 1402 1370 1383 0 -18.20(-1.30%)
Jun 03, 2015 1382 1415 1378 1402 0 +17.89(+1.29%)
Jun 02, 2015 1377 1398 1372 1384 0 +0.80(+0.06%)
Jun 01, 2015 1379 1394 1364 1383 0 +11.80(+0.86%)
May 29, 2015 1372 1387 1353 1371 0 -4.11(-0.30%)
May 28, 2015 1372 1384 1362 1375 0 +0.18(+0.01%)
May 27, 2015 1377 1390 1368 1375 0 +1.10(+0.08%)
May 26, 2015 1379 1390 1365 1374 0 -12.41(-0.90%)
May 22, 2015 1386 1386 1386 1386 0 +2.37(+0.17%)
May 21, 2015 1383 1396 1375 1384 0 +3.99(+0.29%)
May 20, 2015 1396 1408 1376 1380 0 -15.95(-1.14%)
May 19, 2015 1416 1423 1386 1396 0 -20.60(-1.45%)
May 18, 2015 1409 1429 1400 1416 0 -9.39(-0.66%)
May 15, 2015 1436 1447 1412 1426 0 -8.17(-0.57%)
May 14, 2015 1420 1442 1414 1434 0 +14.78(+1.04%)
May 13, 2015 1416 1437 1408 1419 0 +6.12(+0.43%)
May 12, 2015 1414 1430 1390 1413 0 -0.87(-0.06%)
May 11, 2015 1398 1425 1384 1414 0 +9.62(+0.68%)
May 08, 2015 1399 1416 1388 1404 0 +16.85(+1.21%)
May 07, 2015 1377 1407 1368 1388 0 +1.50(+0.11%)
May 06, 2015 1358 1394 1350 1386 0 +22.72(+1.67%)
May 05, 2015 1402 1412 1355 1363 0 +32.72(+2.46%)
May 04, 2015 1324 1361 1312 1331 0 +4.10(+0.31%)
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.