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 (%)
Aug 31, 2015 1215 1232 1207 1221 0 -1.26(-0.10%)
Aug 28, 2015 1205 1229 1201 1223 0 +19.22(+1.60%)
Aug 27, 2015 1196 1219 1172 1203 0 +22.76(+1.93%)
Aug 26, 2015 1174 1189 1154 1181 0 +23.59(+2.04%)
Aug 25, 2015 1200 1204 1153 1157 0 -14.08(-1.20%)
Aug 24, 2015 1174 1207 1145 1171 0 -43.93(-3.62%)
Aug 21, 2015 1222 1248 1197 1215 0 -28.26(-2.27%)
Aug 20, 2015 1255 1273 1237 1243 0 -23.71(-1.87%)
Aug 19, 2015 1270 1284 1251 1267 0 -12.06(-0.94%)
Aug 18, 2015 1288 1294 1270 1279 0 -8.86(-0.69%)
Aug 17, 2015 1274 1297 1257 1288 0 +11.39(+0.89%)
Aug 14, 2015 1252 1274 1240 1276 0 +24.71(+1.97%)
Aug 13, 2015 1257 1264 1240 1252 0 -1.38(-0.11%)
Aug 12, 2015 1254 1263 1232 1253 0 -12.48(-0.99%)
Aug 11, 2015 1279 1282 1257 1266 0 -22.40(-1.74%)
Aug 10, 2015 1266 1294 1257 1288 0 +22.05(+1.74%)
Aug 07, 2015 1275 1293 1252 1266 0 -9.38(-0.74%)
Aug 06, 2015 1274 1287 1259 1275 0 +0.87(+0.07%)
Aug 05, 2015 1298 1309 1264 1275 0 -19.62(-1.52%)
Aug 04, 2015 1289 1316 1275 1294 0 -3.73(-0.29%)
Aug 03, 2015 1320 1323 1292 1298 0 -22.51(-1.70%)
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%)
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.