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 (%)
Feb 28, 2018 3181 3234 3156 3163 0 -6.84(-0.22%)
Feb 27, 2018 3199 3236 3154 3170 0 -36.61(-1.14%)
Feb 26, 2018 3256 3285 3182 3207 0 -38.09(-1.17%)
Feb 23, 2018 3191 3258 3157 3245 0 +79.82(+2.52%)
Feb 22, 2018 3239 3271 3151 3165 0 -66.56(-2.06%)
Feb 21, 2018 3209 3281 3196 3232 0 +23.94(+0.75%)
Feb 20, 2018 3226 3244 3199 3208 0 -44.01(-1.35%)
Feb 16, 2018 3252 3252 3252 3252 0 +71.14(+2.24%)
Feb 15, 2018 3212 3240 3160 3181 0 -19.63(-0.61%)
Feb 14, 2018 3121 3232 3108 3200 0 +73.97(+2.37%)
Feb 13, 2018 3123 3133 3109 3126 0 -37.44(-1.18%)
Feb 12, 2018 3261 3283 3145 3164 0 -89.31(-2.75%)
Feb 09, 2018 3237 3290 3115 3253 0 +105.51(+3.35%)
Feb 08, 2018 3276 3293 3077 3148 0 -72.98(-2.27%)
Feb 07, 2018 3435 3441 3215 3220 0 -239.04(-6.91%)
Feb 06, 2018 3377 3479 3284 3460 0 -25.58(-0.73%)
Feb 05, 2018 3468 3529 3417 3485 0 -13.02(-0.37%)
Feb 02, 2018 3534 3540 3457 3498 0 -55.72(-1.57%)
Feb 01, 2018 3549 3574 3526 3554 0 +4.28(+0.12%)
Jan 31, 2018 3571 3604 3520 3550 0 -0.23(-0.01%)
Jan 30, 2018 3531 3558 3525 3550 0 -32.32(-0.90%)
Jan 29, 2018 3655 3664 3569 3582 0 -76.29(-2.09%)
Jan 26, 2018 3665 3687 3596 3658 0 +3.48(+0.10%)
Jan 25, 2018 3643 3681 3608 3655 0 +42.36(+1.17%)
Jan 24, 2018 3673 3688 3604 3613 0 -42.80(-1.17%)
Jan 23, 2018 3708 3722 3648 3655 0 -58.89(-1.59%)
Jan 22, 2018 3634 3725 3609 3714 0 +80.82(+2.22%)
Jan 19, 2018 3586 3642 3561 3633 0 +34.86(+0.97%)
Jan 18, 2018 3568 3625 3543 3599 0 +55.98(+1.58%)
Jan 17, 2018 3581 3605 3524 3543 0 -14.89(-0.42%)
Jan 16, 2018 3583 3604 3531 3557 0 +0.78(+0.02%)
Jan 12, 2018 3557 3557 3557 3557 0 -118.94(-3.24%)
Jan 11, 2018 3358 3689 3337 3676 0 +343.11(+10.30%)
Jan 10, 2018 3383 3393 3325 3333 0 -64.86(-1.91%)
Jan 09, 2018 3435 3450 3381 3397 0 -30.31(-0.88%)
Jan 08, 2018 3402 3461 3382 3428 0 +17.57(+0.52%)
Jan 05, 2018 3395 3413 3349 3410 0 +27.44(+0.81%)
Jan 04, 2018 3408 3430 3353 3383 0 -2.71(-0.08%)
Jan 03, 2018 3396 3411 3339 3385 0 -8.38(-0.25%)
Jan 02, 2018 3376 3452 3353 3394 0 +46.75(+1.40%)
Dec 29, 2017 3347 3347 3347 3347 0 -8.41(-0.25%)
Dec 28, 2017 3397 3410 3333 3355 0 -29.09(-0.86%)
Dec 27, 2017 3397 3412 3368 3385 0 -11.29(-0.33%)
Dec 26, 2017 3423 3453 3373 3396 0 -22.10(-0.65%)
Dec 22, 2017 3456 3464 3312 3418 0 -38.49(-1.11%)
Dec 21, 2017 3402 3469 3393 3456 0 +59.90(+1.76%)
Dec 20, 2017 3361 3407 3334 3397 0 +54.83(+1.64%)
Dec 19, 2017 3353 3377 3318 3342 0 -18.48(-0.55%)
Dec 18, 2017 3390 3475 3345 3360 0 -24.27(-0.72%)
Dec 15, 2017 3361 3471 3357 3384 0 +30.91(+0.92%)
Dec 14, 2017 3418 3429 3335 3354 0 -59.51(-1.74%)
Dec 13, 2017 3415 3484 3403 3413 0 +30.10(+0.89%)
Dec 12, 2017 3403 3419 3370 3383 0 -22.85(-0.67%)
Dec 11, 2017 3405 3427 3395 3406 0 -0.03(-0.00%)
Dec 08, 2017 3435 3454 3388 3406 0 +6.55(+0.19%)
Dec 07, 2017 3390 3441 3377 3399 0 -2.51(-0.07%)
Dec 06, 2017 3355 3421 3325 3402 0 +49.01(+1.46%)
Dec 05, 2017 3329 3375 3279 3353 0 +15.69(+0.47%)
Dec 04, 2017 3414 3415 3332 3337 0 -60.36(-1.78%)
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.