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 29, 2016 1497 1509 1483 1500 0 +1.43(+0.10%)
Jul 28, 2016 1485 1520 1462 1499 0 +31.89(+2.17%)
Jul 27, 2016 1455 1470 1446 1467 0 +11.30(+0.78%)
Jul 26, 2016 1441 1461 1436 1455 0 +16.51(+1.15%)
Jul 25, 2016 1421 1450 1411 1439 0 +13.15(+0.92%)
Jul 22, 2016 1404 1432 1380 1426 0 +16.50(+1.17%)
Jul 21, 2016 1416 1429 1399 1409 0 -6.32(-0.45%)
Jul 20, 2016 1402 1418 1393 1415 0 +14.79(+1.06%)
Jul 19, 2016 1395 1418 1392 1401 0 +19.72(+1.43%)
Jul 18, 2016 1385 1399 1373 1381 0 -6.92(-0.50%)
Jul 15, 2016 1378 1389 1369 1388 0 +12.20(+0.89%)
Jul 14, 2016 1376 1383 1365 1376 0 +10.97(+0.80%)
Jul 13, 2016 1361 1376 1353 1365 0 +7.47(+0.55%)
Jul 12, 2016 1347 1370 1343 1357 0 +19.69(+1.47%)
Jul 11, 2016 1317 1346 1308 1338 0 +26.53(+2.02%)
Jul 08, 2016 1310 1316 1290 1311 0 +18.45(+1.43%)
Jul 07, 2016 1296 1307 1259 1293 0 +8.03(+0.63%)
Jul 06, 2016 1285 1285 1285 1285 0 +0.54(+0.04%)
Jul 05, 2016 1299 1302 1278 1284 0 -19.16(-1.47%)
Jul 01, 2016 1303 1303 1303 1303 0 -7.28(-0.56%)
Jun 30, 2016 1302 1320 1295 1310 0 +12.94(+1.00%)
Jun 29, 2016 1288 1303 1275 1298 0 +23.86(+1.87%)
Jun 28, 2016 1263 1294 1252 1274 0 +24.11(+1.93%)
Jun 27, 2016 1263 1265 1240 1250 0 -29.08(-2.27%)
Jun 24, 2016 1282 1298 1251 1279 0 -60.57(-4.52%)
Jun 23, 2016 1319 1345 1312 1339 0 +29.96(+2.29%)
Jun 22, 2016 1328 1332 1306 1309 0 -20.02(-1.51%)
Jun 21, 2016 1339 1340 1316 1329 0 -10.95(-0.82%)
Jun 20, 2016 1356 1362 1335 1340 0 +5.61(+0.42%)
Jun 17, 2016 1339 1342 1315 1335 0 -0.37(-0.03%)
Jun 16, 2016 1325 1341 1305 1335 0 +2.16(+0.16%)
Jun 15, 2016 1353 1355 1328 1333 0 -11.17(-0.83%)
Jun 14, 2016 1334 1357 1321 1344 0 +15.07(+1.13%)
Jun 13, 2016 1344 1356 1319 1329 0 -25.59(-1.89%)
Jun 10, 2016 1361 1374 1344 1354 0 -19.68(-1.43%)
Jun 09, 2016 1376 1384 1362 1374 0 -6.93(-0.50%)
Jun 08, 2016 1381 1386 1367 1381 0 -0.10(-0.01%)
Jun 07, 2016 1390 1400 1375 1381 0 -8.70(-0.63%)
Jun 06, 2016 1393 1420 1371 1390 0 +13.39(+0.97%)
Jun 03, 2016 1385 1386 1357 1377 0 -9.36(-0.68%)
Jun 02, 2016 1352 1392 1349 1386 0 +30.29(+2.23%)
Jun 01, 2016 1338 1364 1329 1356 0 +12.24(+0.91%)
May 31, 2016 1330 1359 1318 1343 0 +11.54(+0.87%)
May 27, 2016 1332 1332 1332 1332 0 +14.14(+1.07%)
May 26, 2016 1323 1332 1310 1318 0 -0.92(-0.07%)
May 25, 2016 1321 1327 1309 1319 0 -0.43(-0.03%)
May 24, 2016 1303 1329 1289 1319 0 +27.01(+2.09%)
May 23, 2016 1304 1311 1284 1292 0 -11.93(-0.91%)
May 20, 2016 1297 1321 1291 1304 0 +10.84(+0.84%)
May 19, 2016 1306 1319 1288 1293 0 -21.04(-1.60%)
May 18, 2016 1311 1328 1301 1314 0 +6.95(+0.53%)
May 17, 2016 1320 1330 1296 1307 0 -12.96(-0.98%)
May 16, 2016 1315 1335 1305 1320 0 +2.78(+0.21%)
May 13, 2016 1327 1336 1309 1317 0 -14.17(-1.06%)
May 12, 2016 1333 1341 1316 1332 0 +4.23(+0.32%)
May 11, 2016 1347 1354 1325 1327 0 -25.28(-1.87%)
May 10, 2016 1332 1360 1326 1353 0 +21.63(+1.63%)
May 09, 2016 1344 1352 1318 1331 0 -11.60(-0.86%)
May 06, 2016 1336 1352 1314 1343 0 +2.24(+0.17%)
May 05, 2016 1338 1365 1333 1340 0 +5.66(+0.42%)
May 04, 2016 1333 1361 1324 1335 0 -1.41(-0.11%)
May 03, 2016 1445 1436 1287 1336 0 -138.13(-9.37%)
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.