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 (%)
Mar 31, 2016 1477 1475 1444 1465 0 -13.30(-0.90%)
Mar 30, 2016 1480 1487 1470 1479 0 +3.87(+0.26%)
Mar 29, 2016 1431 1478 1421 1475 0 +40.60(+2.83%)
Mar 28, 2016 1424 1441 1415 1434 0 +12.61(+0.89%)
Mar 24, 2016 1421 1421 1421 1421 0 -1.51(-0.11%)
Mar 23, 2016 1416 1435 1408 1423 0 +4.24(+0.30%)
Mar 22, 2016 1417 1424 1408 1419 0 -2.86(-0.20%)
Mar 21, 2016 1424 1428 1404 1422 0 -4.87(-0.34%)
Mar 18, 2016 1421 1422 1397 1426 0 +11.05(+0.78%)
Mar 17, 2016 1383 1422 1377 1415 0 +31.83(+2.30%)
Mar 16, 2016 1362 1393 1360 1384 0 +17.87(+1.31%)
Mar 15, 2016 1346 1370 1329 1366 0 +14.37(+1.06%)
Mar 14, 2016 1352 1361 1338 1351 0 -5.10(-0.38%)
Mar 11, 2016 1352 1367 1341 1356 0 +11.87(+0.88%)
Mar 10, 2016 1352 1360 1328 1345 0 -4.96(-0.37%)
Mar 09, 2016 1340 1358 1331 1350 0 +14.65(+1.10%)
Mar 08, 2016 1352 1359 1329 1335 0 -24.39(-1.79%)
Mar 07, 2016 1350 1363 1342 1359 0 +4.05(+0.30%)
Mar 04, 2016 1347 1383 1337 1355 0 +8.64(+0.64%)
Mar 03, 2016 1350 1353 1340 1347 0 -3.62(-0.27%)
Mar 02, 2016 1328 1353 1324 1350 0 +71.93(+5.63%)
Mar 01, 2016 1268 1291 1259 1278 0 +18.67(+1.48%)
Feb 29, 2016 1259 1274 1249 1260 0 -0.54(-0.04%)
Feb 26, 2016 1253 1264 1244 1260 0 +12.64(+1.01%)
Feb 25, 2016 1243 1253 1235 1247 0 +5.40(+0.43%)
Feb 24, 2016 1231 1249 1217 1242 0 +1.75(+0.14%)
Feb 23, 2016 1238 1256 1232 1240 0 -4.36(-0.35%)
Feb 22, 2016 1248 1263 1235 1245 0 +9.22(+0.75%)
Feb 19, 2016 1237 1247 1226 1235 0 -3.24(-0.26%)
Feb 18, 2016 1235 1248 1226 1239 0 +10.33(+0.84%)
Feb 17, 2016 1227 1245 1223 1228 0 +5.55(+0.45%)
Feb 16, 2016 1214 1236 1201 1223 0 +20.09(+1.67%)
Feb 12, 2016 1203 1203 1203 1203 0 +11.62(+0.98%)
Feb 11, 2016 1193 1214 1184 1191 0 -20.48(-1.69%)
Feb 10, 2016 1225 1239 1204 1212 0 -3.32(-0.27%)
Feb 09, 2016 1214 1228 1204 1215 0 -10.66(-0.87%)
Feb 08, 2016 1198 1231 1191 1226 0 +17.60(+1.46%)
Feb 05, 2016 1240 1247 1198 1208 0 -37.81(-3.04%)
Feb 04, 2016 1236 1280 1231 1246 0 +37.50(+3.10%)
Feb 03, 2016 1206 1214 1191 1208 0 +12.41(+1.04%)
Feb 02, 2016 1210 1216 1188 1196 0 -11.77(-0.97%)
Feb 01, 2016 1207 1220 1186 1208 0 -10.79(-0.89%)
Jan 29, 2016 1180 1227 1174 1218 0 +43.93(+3.74%)
Jan 28, 2016 1178 1188 1164 1174 0 +6.03(+0.52%)
Jan 27, 2016 1155 1182 1143 1168 0 +12.09(+1.05%)
Jan 26, 2016 1138 1163 1130 1156 0 +22.30(+1.97%)
Jan 25, 2016 1158 1168 1127 1134 0 -24.19(-2.09%)
Jan 22, 2016 1145 1165 1132 1158 0 +25.86(+2.28%)
Jan 21, 2016 1140 1166 1110 1132 0 -2.38(-0.21%)
Jan 20, 2016 1099 1149 1081 1135 0 +25.87(+2.33%)
Jan 19, 2016 1131 1138 1098 1109 0 -12.63(-1.13%)
Jan 15, 2016 1122 1122 1122 1122 0 +2.19(+0.20%)
Jan 14, 2016 1091 1132 1078 1119 0 +32.27(+2.97%)
Jan 13, 2016 1090 1129 1079 1087 0 -28.55(-2.56%)
Jan 12, 2016 1124 1136 1098 1116 0 +0.15(+0.01%)
Jan 11, 2016 1122 1133 1099 1115 0 -3.49(-0.31%)
Jan 08, 2016 1148 1156 1115 1119 0 -24.60(-2.15%)
Jan 07, 2016 1158 1169 1137 1144 0 -34.43(-2.92%)
Jan 06, 2016 1185 1202 1165 1178 0 -20.92(-1.74%)
Jan 05, 2016 1203 1207 1186 1199 0 +3.88(+0.32%)
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.