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 (%)
May 31, 2017 2742 2753 2692 2715 0 -23.08(-0.84%)
May 30, 2017 2721 2764 2678 2738 0 +19.05(+0.70%)
May 26, 2017 2699 2726 2668 2719 0 +20.52(+0.76%)
May 25, 2017 2687 2730 2678 2699 0 +12.04(+0.45%)
May 24, 2017 2641 2694 2626 2687 0 +54.96(+2.09%)
May 23, 2017 2643 2651 2609 2632 0 -7.93(-0.30%)
May 22, 2017 2583 2647 2571 2640 0 +64.09(+2.49%)
May 19, 2017 2592 2612 2565 2576 0 -23.42(-0.90%)
May 18, 2017 2564 2611 2515 2599 0 +5.20(+0.20%)
May 17, 2017 2661 2631 2588 2594 0 -69.15(-2.60%)
May 16, 2017 2643 2690 2637 2663 0 +29.10(+1.10%)
May 15, 2017 2650 2662 2621 2634 0 -8.79(-0.33%)
May 12, 2017 2691 2702 2630 2643 0 -59.24(-2.19%)
May 11, 2017 2707 2722 2681 2702 0 -18.42(-0.68%)
May 10, 2017 2708 2739 2681 2720 0 +14.54(+0.54%)
May 09, 2017 2695 2728 2680 2706 0 +9.81(+0.36%)
May 08, 2017 2681 2710 2647 2696 0 +30.63(+1.15%)
May 05, 2017 2651 2673 2625 2665 0 +13.56(+0.51%)
May 04, 2017 2652 2659 2629 2652 0 +7.01(+0.27%)
May 03, 2017 2627 2656 2607 2645 0 +15.68(+0.60%)
May 02, 2017 2668 2677 2614 2629 0 -25.88(-0.97%)
May 01, 2017 2684 2693 2638 2655 0 -25.91(-0.97%)
Apr 28, 2017 2695 2704 2646 2681 0 -7.49(-0.28%)
Apr 27, 2017 2650 2715 2633 2689 0 +53.12(+2.02%)
Apr 26, 2017 2682 2700 2590 2635 0 +66.55(+2.59%)
Apr 25, 2017 2533 2591 2530 2569 0 +54.08(+2.15%)
Apr 24, 2017 2527 2537 2506 2515 0 +23.78(+0.95%)
Apr 21, 2017 2502 2489 2457 2491 0 -17.64(-0.70%)
Apr 20, 2017 2519 2539 2498 2509 0 -2.02(-0.08%)
Apr 19, 2017 2532 2547 2500 2511 0 -13.49(-0.53%)
Apr 18, 2017 2510 2540 2486 2524 0 +10.81(+0.43%)
Apr 17, 2017 2478 2523 2469 2513 0 +44.02(+1.78%)
Apr 13, 2017 2467 2475 2421 2469 0 -8.03(-0.32%)
Apr 12, 2017 2441 2486 2423 2477 0 +37.58(+1.54%)
Apr 11, 2017 2426 2450 2416 2440 0 +1.40(+0.06%)
Apr 10, 2017 2420 2478 2394 2438 0 +18.63(+0.77%)
Apr 07, 2017 2375 2436 2356 2420 0 +30.64(+1.28%)
Apr 06, 2017 2365 2418 2353 2389 0 +26.10(+1.10%)
Apr 05, 2017 2384 2390 2350 2363 0 -14.35(-0.60%)
Apr 04, 2017 2355 2384 2343 2377 0 +20.29(+0.86%)
Apr 03, 2017 2378 2387 2341 2357 0 -20.14(-0.85%)
Mar 31, 2017 2368 2393 2351 2377 0 +5.03(+0.21%)
Mar 30, 2017 2377 2401 2350 2372 0 -5.06(-0.21%)
Mar 29, 2017 2359 2392 2332 2377 0 +16.40(+0.69%)
Mar 28, 2017 2333 2371 2322 2361 0 +26.75(+1.15%)
Mar 27, 2017 2242 2343 2132 2334 0 +41.28(+1.80%)
Mar 24, 2017 2321 2342 2278 2293 0 -17.51(-0.76%)
Mar 23, 2017 2334 2345 2304 2310 0 -21.73(-0.93%)
Mar 22, 2017 2312 2334 2300 2332 0 +14.33(+0.62%)
Mar 21, 2017 2352 2360 2299 2318 0 -21.73(-0.93%)
Mar 20, 2017 2355 2338 2307 2339 0 -15.53(-0.66%)
Mar 17, 2017 2359 2376 2333 2355 0 +8.90(+0.38%)
Mar 16, 2017 2338 2373 2324 2346 0 +23.02(+0.99%)
Mar 15, 2017 2391 2397 2315 2323 0 -56.14(-2.36%)
Mar 14, 2017 2368 2392 2340 2379 0 +27.25(+1.16%)
Mar 13, 2017 2353 2380 2326 2352 0 +7.28(+0.31%)
Mar 10, 2017 2339 2360 2326 2345 0 +27.13(+1.17%)
Mar 09, 2017 2311 2346 2295 2318 0 +8.70(+0.38%)
Mar 08, 2017 2321 2382 2297 2309 0 -9.42(-0.41%)
Mar 07, 2017 2298 2338 2289 2318 0 +17.04(+0.74%)
Mar 06, 2017 2309 2334 2285 2301 0 -15.75(-0.68%)
Mar 03, 2017 2341 2367 2295 2317 0 -28.56(-1.22%)
Mar 02, 2017 2369 2378 2318 2346 0 -32.27(-1.36%)
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.