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 (%)
Jan 31, 2014 1437 1456 1422 1439 0 -21.13(-1.45%)
Jan 30, 2014 1444 1475 1432 1460 0 +23.35(+1.63%)
Jan 29, 2014 1440 1455 1424 1436 0 -14.75(-1.02%)
Jan 28, 2014 1446 1469 1433 1451 0 +6.80(+0.47%)
Jan 27, 2014 1461 1478 1428 1444 0 -17.69(-1.21%)
Jan 24, 2014 1497 1502 1451 1462 0 -36.09(-2.41%)
Jan 23, 2014 1505 1523 1486 1498 0 -9.51(-0.63%)
Jan 22, 2014 1504 1517 1495 1508 0 +5.15(+0.34%)
Jan 21, 2014 1510 1514 1487 1502 0 +2.05(+0.14%)
Jan 17, 2014 1500 1500 1500 0 -6.98(-0.46%)
Jan 16, 2014 1506 1518 1493 1507 0 -3.63(-0.24%)
Jan 15, 2014 1482 1519 1481 1511 0 +26.74(+1.80%)
Jan 14, 2014 1474 1491 1466 1484 0 +16.05(+1.09%)
Jan 13, 2014 1481 1495 1458 1468 0 -19.28(-1.30%)
Jan 10, 2014 1470 1496 1457 1487 0 +18.31(+1.25%)
Jan 09, 2014 1463 1488 1450 1469 0 -9.18(-0.62%)
Jan 08, 2014 1477 1495 1458 1478 0 +0.56(+0.04%)
Jan 07, 2014 1463 1489 1453 1478 0 +20.93(+1.44%)
Jan 06, 2014 1469 1479 1444 1457 0 -6.21(-0.42%)
Jan 03, 2014 1446 1479 1444 1463 0 +17.98(+1.24%)
Jan 02, 2014 1468 1477 1432 1445 0 -25.66(-1.74%)
Dec 31, 2013 1471 1471 1471 0 -4.21(-0.29%)
Dec 30, 2013 1476 1485 1462 1475 0 +0.57(+0.04%)
Dec 27, 2013 1476 1484 1457 1474 0 +0.68(+0.05%)
Dec 26, 2013 1476 1492 1460 1474 0 -0.03(-0.00%)
Dec 24, 2013 1474 1474 1474 0 +8.48(+0.58%)
Dec 23, 2013 1457 1474 1443 1465 0 +12.09(+0.83%)
Dec 20, 2013 1437 1464 1424 1453 0 +16.42(+1.14%)
Dec 19, 2013 1457 1467 1420 1437 0 -20.91(-1.43%)
Dec 18, 2013 1439 1464 1422 1458 0 +21.79(+1.52%)
Dec 17, 2013 1439 1448 1419 1436 0 -1.83(-0.13%)
Dec 16, 2013 1434 1455 1419 1438 0 +11.84(+0.83%)
Dec 13, 2013 1432 1444 1415 1426 0 -4.63(-0.32%)
Dec 12, 2013 1431 1444 1418 1430 0 +1.75(+0.12%)
Dec 11, 2013 1452 1459 1420 1429 0 -19.28(-1.33%)
Dec 10, 2013 1454 1477 1440 1448 0 -8.96(-0.61%)
Dec 09, 2013 1463 1469 1440 1457 0 -0.22(-0.02%)
Dec 06, 2013 1456 1473 1446 1457 0 +12.47(+0.86%)
Dec 05, 2013 1431 1449 1426 1445 0 +8.05(+0.56%)
Dec 04, 2013 1436 1452 1417 1437 0 -7.21(-0.50%)
Dec 03, 2013 1438 1456 1425 1444 0 -2.86(-0.20%)
Dec 02, 2013 1455 1466 1430 1447 0 -8.46(-0.58%)
Nov 29, 2013 1455 1469 1444 1455 0 +1.18(+0.08%)
Nov 27, 2013 1454 1454 1454 0 +9.21(+0.64%)
Nov 26, 2013 1433 1454 1415 1445 0 +13.20(+0.92%)
Nov 25, 2013 1434 1450 1424 1432 0 -5.03(-0.35%)
Nov 22, 2013 1453 1462 1415 1437 0 -14.93(-1.03%)
Nov 21, 2013 1452 1481 1434 1452 0 +3.49(+0.24%)
Nov 20, 2013 1456 1475 1439 1448 0 -6.25(-0.43%)
Nov 19, 2013 1455 1468 1439 1454 0 -0.02(-0.00%)
Nov 18, 2013 1457 1472 1441 1454 0 -0.92(-0.06%)
Nov 15, 2013 1446 1461 1435 1455 0 +6.00(+0.41%)
Nov 14, 2013 1427 1461 1421 1449 0 +27.07(+1.90%)
Nov 12, 2013 1411 1430 1399 1422 0 -6.77(-0.47%)
Nov 11, 2013 1423 1443 1412 1429 0 +2.85(+0.20%)
Nov 08, 2013 1400 1431 1393 1426 0 +15.02(+1.06%)
Nov 07, 2013 1463 1471 1395 1411 0 -64.31(-4.36%)
Nov 06, 2013 1502 1510 1465 1475 0 -20.84(-1.39%)
Nov 05, 2013 1501 1511 1484 1496 0 -7.87(-0.52%)
Nov 04, 2013 1491 1512 1484 1504 0 +14.65(+0.98%)
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.