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, 2016 1667 1672 1620 1637 0 -34.71(-2.08%)
Aug 30, 2016 1683 1686 1663 1672 0 -3.77(-0.23%)
Aug 29, 2016 1666 1684 1661 1675 0 +9.70(+0.58%)
Aug 26, 2016 1691 1698 1658 1666 0 -25.09(-1.48%)
Aug 25, 2016 1681 1702 1676 1691 0 +6.89(+0.41%)
Aug 24, 2016 1681 1696 1670 1684 0 +5.66(+0.34%)
Aug 23, 2016 1661 1686 1656 1678 0 +19.68(+1.19%)
Aug 22, 2016 1663 1679 1647 1659 0 -7.13(-0.43%)
Aug 19, 2016 1660 1686 1656 1666 0 +2.19(+0.13%)
Aug 18, 2016 1664 1679 1644 1663 0 -1.85(-0.11%)
Aug 17, 2016 1670 1680 1655 1665 0 -6.85(-0.41%)
Aug 16, 2016 1666 1682 1654 1672 0 +4.48(+0.27%)
Aug 15, 2016 1676 1684 1663 1668 0 -9.81(-0.58%)
Aug 12, 2016 1671 1700 1660 1678 0 -2.28(-0.14%)
Aug 11, 2016 1658 1688 1656 1680 0 +22.94(+1.38%)
Aug 10, 2016 1637 1667 1633 1657 0 +17.02(+1.04%)
Aug 09, 2016 1648 1655 1626 1640 0 -2.71(-0.16%)
Aug 08, 2016 1627 1656 1613 1643 0 +18.75(+1.15%)
Aug 05, 2016 1617 1646 1610 1624 0 +14.83(+0.92%)
Aug 04, 2016 1600 1636 1592 1609 0 +20.26(+1.28%)
Aug 03, 2016 1528 1594 1522 1589 0 +77.48(+5.13%)
Aug 02, 2016 1506 1521 1500 1511 0 +6.64(+0.44%)
Aug 01, 2016 1502 1520 1479 1505 0 +4.65(+0.31%)
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%)
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.