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, 2020 2419 2433 2346 2360 0 -60.61(-2.50%)
Aug 28, 2020 2403 2450 2380 2420 0 +21.66(+0.90%)
Aug 27, 2020 2325 2413 2321 2399 0 +99.95(+4.35%)
Aug 26, 2020 2290 2346 2288 2299 0 -13.88(-0.60%)
Aug 25, 2020 2321 2326 2274 2313 0 +10.72(+0.47%)
Aug 24, 2020 2227 2324 2189 2302 0 +95.08(+4.31%)
Aug 21, 2020 2197 2233 2167 2207 0 -12.00(-0.54%)
Aug 20, 2020 2225 2260 2203 2219 0 -37.38(-1.66%)
Aug 19, 2020 2244 2287 2228 2256 0 +23.07(+1.03%)
Aug 18, 2020 2254 2267 2220 2233 0 -27.90(-1.23%)
Aug 17, 2020 2298 2307 2237 2261 0 -44.14(-1.91%)
Aug 14, 2020 2294 2334 2269 2305 0 -14.06(-0.61%)
Aug 13, 2020 2363 2389 2296 2319 0 -61.01(-2.56%)
Aug 12, 2020 2448 2465 2334 2380 0 -33.64(-1.39%)
Aug 11, 2020 2457 2518 2389 2414 0 -12.70(-0.52%)
Aug 10, 2020 2340 2453 2323 2427 0 +86.29(+3.69%)
Aug 07, 2020 2314 2353 2276 2340 0 +10.48(+0.45%)
Aug 06, 2020 2293 2348 2283 2330 0 +22.19(+0.96%)
Aug 05, 2020 2262 2319 2230 2308 0 +80.73(+3.63%)
Aug 04, 2020 2190 2278 2188 2227 0 +29.02(+1.32%)
Aug 03, 2020 2228 2244 2163 2198 0 -26.13(-1.17%)
Jul 31, 2020 2270 2310 2167 2224 0 -72.22(-3.15%)
Jul 30, 2020 2322 2349 2254 2296 0 -60.87(-2.58%)
Jul 29, 2020 2490 2533 2197 2357 0 +394.99(+20.13%)
Jul 28, 2020 1950 2007 1944 1962 0 -5.46(-0.28%)
Jul 27, 2020 1936 1976 1905 1968 0 +23.98(+1.23%)
Jul 24, 2020 1980 2029 1929 1944 0 -43.72(-2.20%)
Jul 23, 2020 1945 1998 1937 1987 0 +31.31(+1.60%)
Jul 22, 2020 1946 1972 1901 1956 0 +1.88(+0.10%)
Jul 21, 2020 2020 2054 1942 1954 0 -39.41(-1.98%)
Jul 20, 2020 2011 2025 1954 1994 0 -31.61(-1.56%)
Jul 17, 2020 2041 2073 2015 2025 0 -11.72(-0.58%)
Jul 16, 2020 2068 2080 2015 2037 0 -43.83(-2.11%)
Jul 15, 2020 2044 2128 2028 2081 0 +93.82(+4.72%)
Jul 14, 2020 2017 2029 1945 1987 0 -46.34(-2.28%)
Jul 13, 2020 2056 2090 1995 2033 0 +8.87(+0.44%)
Jul 10, 2020 2007 2052 1997 2024 0 +21.62(+1.08%)
Jul 09, 2020 2111 2115 1996 2003 0 -118.91(-5.60%)
Jul 08, 2020 2095 2134 2069 2122 0 +18.55(+0.88%)
Jul 07, 2020 2161 2171 2098 2103 0 -80.67(-3.69%)
Jul 06, 2020 2191 2223 2160 2184 0 +39.66(+1.85%)
Jul 02, 2020 2216 2250 2135 2144 0 -26.23(-1.21%)
Jul 01, 2020 2212 2245 2141 2170 0 -51.36(-2.31%)
Jun 30, 2020 2213 2249 2182 2222 0 -8.34(-0.37%)
Jun 29, 2020 2190 2245 2163 2230 0 +82.63(+3.85%)
Jun 26, 2020 2149 2185 2074 2147 0 -26.67(-1.23%)
Jun 25, 2020 2104 2179 2095 2174 0 +44.81(+2.10%)
Jun 24, 2020 2186 2187 2094 2129 0 -92.54(-4.17%)
Jun 23, 2020 2182 2231 2150 2222 0 +76.18(+3.55%)
Jun 22, 2020 2138 2171 2100 2146 0 -15.71(-0.73%)
Jun 19, 2020 2296 2309 2150 2161 0 -103.33(-4.56%)
Jun 18, 2020 2247 2286 2229 2265 0 -17.69(-0.78%)
Jun 17, 2020 2360 2361 2276 2282 0 -68.93(-2.93%)
Jun 16, 2020 2433 2451 2323 2351 0 +26.11(+1.12%)
Jun 15, 2020 2205 2369 2184 2325 0 +16.14(+0.70%)
Jun 12, 2020 2336 2367 2221 2309 0 +81.51(+3.66%)
Jun 11, 2020 2270 2302 2202 2228 0 -188.47(-7.80%)
Jun 10, 2020 2467 2511 2358 2416 0 -71.31(-2.87%)
Jun 09, 2020 2508 2510 2415 2487 0 -89.90(-3.49%)
Jun 08, 2020 2528 2582 2498 2577 0 +116.20(+4.72%)
Jun 05, 2020 2422 2528 2398 2461 0 +162.97(+7.09%)
Jun 04, 2020 2220 2334 2203 2298 0 +56.23(+2.51%)
Jun 03, 2020 2144 2281 2137 2242 0 +133.06(+6.31%)
Jun 02, 2020 2099 2139 2066 2109 0 +41.13(+1.99%)
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.