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 (%)
Dec 31, 2015 1208 1208 1208 1208 0 -24.65(-2.00%)
Dec 30, 2015 1229 1247 1220 1233 0 +2.90(+0.24%)
Dec 29, 2015 1231 1245 1223 1230 0 +4.81(+0.39%)
Dec 28, 2015 1232 1242 1209 1225 0 -14.88(-1.20%)
Dec 24, 2015 1240 1240 1240 1240 0 +10.14(+0.82%)
Dec 23, 2015 1223 1241 1215 1230 0 +14.28(+1.17%)
Dec 22, 2015 1216 1223 1197 1216 0 +5.94(+0.49%)
Dec 21, 2015 1212 1233 1189 1210 0 +6.21(+0.52%)
Dec 18, 2015 1199 1225 1186 1204 0 -0.96(-0.08%)
Dec 17, 2015 1223 1235 1198 1205 0 -18.93(-1.55%)
Dec 16, 2015 1217 1234 1207 1224 0 +15.47(+1.28%)
Dec 15, 2015 1210 1224 1198 1208 0 +6.41(+0.53%)
Dec 14, 2015 1219 1227 1195 1202 0 -20.99(-1.72%)
Dec 11, 2015 1236 1247 1214 1223 0 -32.98(-2.63%)
Dec 10, 2015 1260 1276 1245 1256 0 +13.74(+1.11%)
Dec 09, 2015 1227 1252 1211 1242 0 +12.21(+0.99%)
Dec 08, 2015 1241 1256 1224 1230 0 -22.24(-1.78%)
Dec 07, 2015 1255 1264 1237 1252 0 -10.08(-0.80%)
Dec 04, 2015 1251 1280 1243 1262 0 +14.16(+1.13%)
Dec 03, 2015 1262 1285 1235 1248 0 -10.76(-0.85%)
Dec 02, 2015 1280 1296 1252 1259 0 -22.61(-1.76%)
Dec 01, 2015 1292 1303 1272 1281 0 -7.19(-0.56%)
Nov 30, 2015 1288 1313 1282 1288 0 +0.96(+0.07%)
Nov 27, 2015 1286 1297 1276 1287 0 +0.90(+0.07%)
Nov 25, 2015 1287 1287 1287 1287 0 +3.56(+0.28%)
Nov 24, 2015 1267 1293 1249 1283 0 +6.93(+0.54%)
Nov 23, 2015 1275 1286 1265 1276 0 +3.67(+0.29%)
Nov 20, 2015 1268 1283 1256 1272 0 +10.95(+0.87%)
Nov 19, 2015 1268 1275 1248 1261 0 -8.83(-0.70%)
Nov 18, 2015 1249 1277 1232 1270 0 +23.78(+1.91%)
Nov 17, 2015 1243 1260 1228 1247 0 +6.56(+0.53%)
Nov 16, 2015 1227 1247 1218 1240 0 +7.02(+0.57%)
Nov 13, 2015 1224 1246 1217 1233 0 +0.97(+0.08%)
Nov 12, 2015 1240 1251 1228 1232 0 -16.92(-1.35%)
Nov 11, 2015 1246 1260 1226 1249 0 +8.65(+0.70%)
Nov 10, 2015 1237 1250 1224 1240 0 -1.69(-0.14%)
Nov 09, 2015 1257 1268 1226 1242 0 -27.95(-2.20%)
Nov 06, 2015 1240 1279 1228 1270 0 +23.34(+1.87%)
Nov 05, 2015 1239 1260 1227 1247 0 +8.60(+0.69%)
Nov 04, 2015 1274 1281 1205 1238 0 -54.30(-4.20%)
Nov 03, 2015 1299 1311 1279 1292 0 -11.38(-0.87%)
Nov 02, 2015 1281 1315 1269 1304 0 +20.57(+1.60%)
Oct 30, 2015 1323 1361 1270 1283 0 -47.12(-3.54%)
Oct 29, 2015 1332 1353 1321 1330 0 -6.14(-0.46%)
Oct 28, 2015 1307 1329 1282 1336 0 +32.48(+2.49%)
Oct 27, 2015 1302 1316 1288 1304 0 -2.86(-0.22%)
Oct 26, 2015 1311 1328 1289 1307 0 -3.69(-0.28%)
Oct 23, 2015 1292 1317 1286 1310 0 +25.97(+2.02%)
Oct 22, 2015 1278 1300 1266 1284 0 +10.84(+0.85%)
Oct 21, 2015 1297 1306 1270 1274 0 -20.96(-1.62%)
Oct 20, 2015 1284 1302 1275 1295 0 +10.69(+0.83%)
Oct 19, 2015 1271 1289 1268 1284 0 +8.71(+0.68%)
Oct 16, 2015 1289 1293 1259 1275 0 -9.26(-0.72%)
Oct 15, 2015 1267 1277 1242 1284 0 +25.38(+2.02%)
Oct 14, 2015 1254 1277 1238 1259 0 +2.95(+0.23%)
Oct 13, 2015 1267 1282 1250 1256 0 -13.84(-1.09%)
Oct 12, 2015 1264 1278 1248 1270 0 +11.44(+0.91%)
Oct 09, 2015 1250 1268 1234 1258 0 +14.05(+1.13%)
Oct 08, 2015 1226 1257 1217 1244 0 +12.82(+1.04%)
Oct 07, 2015 1242 1265 1209 1232 0 -5.48(-0.44%)
Oct 06, 2015 1195 1258 1181 1237 0 +7.46(+0.61%)
Oct 05, 2015 1209 1239 1200 1230 0 +37.74(+3.17%)
Oct 02, 2015 1158 1196 1143 1192 0 +23.35(+2.00%)
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.