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 (%)
Apr 30, 2019 3622 3647 3580 3614 0 -7.28(-0.20%)
Apr 29, 2019 3601 3638 3568 3621 0 +34.21(+0.95%)
Apr 26, 2019 3519 3609 3512 3587 0 +46.30(+1.31%)
Apr 25, 2019 3754 3775 3530 3540 0 -275.78(-7.23%)
Apr 24, 2019 3674 3854 3664 3816 0 +170.74(+4.68%)
Apr 23, 2019 3621 3668 3599 3645 0 +41.41(+1.15%)
Apr 22, 2019 3596 3632 3570 3604 0 +0.33(+0.01%)
Apr 18, 2019 3586 3644 3576 3604 0 +6.87(+0.19%)
Apr 17, 2019 3607 3648 3564 3597 0 +8.10(+0.23%)
Apr 16, 2019 3593 3619 3566 3589 0 -2.61(-0.07%)
Apr 15, 2019 3577 3621 3553 3591 0 +17.79(+0.50%)
Apr 12, 2019 3601 3616 3550 3573 0 -10.58(-0.30%)
Apr 11, 2019 3534 3594 3522 3584 0 +60.41(+1.71%)
Apr 10, 2019 3473 3526 3460 3524 0 +67.46(+1.95%)
Apr 09, 2019 3510 3523 3449 3456 0 -66.47(-1.89%)
Apr 08, 2019 3509 3548 3499 3523 0 -9.72(-0.28%)
Apr 05, 2019 3505 3556 3502 3532 0 +33.67(+0.96%)
Apr 04, 2019 3540 3545 3460 3499 0 -55.30(-1.56%)
Apr 03, 2019 3515 3576 3513 3554 0 +58.13(+1.66%)
Apr 02, 2019 3483 3509 3458 3496 0 +19.82(+0.57%)
Apr 01, 2019 3401 3487 3380 3476 0 +91.27(+2.70%)
Mar 29, 2019 3383 3409 3354 3385 0 +15.68(+0.47%)
Mar 28, 2019 3359 3396 3309 3369 0 +12.34(+0.37%)
Mar 27, 2019 3350 3386 3322 3357 0 +6.51(+0.19%)
Mar 26, 2019 3381 3409 3325 3350 0 -5.27(-0.16%)
Mar 25, 2019 3378 3412 3332 3355 0 -27.27(-0.81%)
Mar 22, 2019 3454 3467 3378 3383 0 -96.35(-2.77%)
Mar 21, 2019 3422 3516 3413 3479 0 +51.22(+1.49%)
Mar 20, 2019 3436 3466 3366 3428 0 -10.29(-0.30%)
Mar 19, 2019 3471 3497 3428 3438 0 -24.82(-0.72%)
Mar 18, 2019 3484 3514 3429 3463 0 -20.88(-0.60%)
Mar 15, 2019 3471 3521 3460 3484 0 +22.19(+0.64%)
Mar 14, 2019 3427 3482 3404 3462 0 +39.23(+1.15%)
Mar 13, 2019 3419 3476 3408 3422 0 +9.93(+0.29%)
Mar 12, 2019 3390 3437 3357 3413 0 +37.95(+1.12%)
Mar 11, 2019 3268 3384 3259 3375 0 +114.05(+3.50%)
Mar 08, 2019 3262 3282 3220 3261 0 -22.02(-0.67%)
Mar 07, 2019 3363 3369 3273 3283 0 -82.47(-2.45%)
Mar 06, 2019 3412 3413 3360 3365 0 -46.80(-1.37%)
Mar 05, 2019 3486 3495 3401 3412 0 -69.51(-2.00%)
Mar 04, 2019 3516 3543 3460 3481 0 -25.18(-0.72%)
Mar 01, 2019 3546 3564 3497 3506 0 -10.62(-0.30%)
Feb 28, 2019 3463 3534 3439 3517 0 +47.36(+1.36%)
Feb 27, 2019 3452 3497 3422 3470 0 -6.57(-0.19%)
Feb 26, 2019 3542 3561 3470 3476 0 -68.53(-1.93%)
Feb 25, 2019 3559 3609 3541 3545 0 -0.44(-0.01%)
Feb 22, 2019 3530 3564 3511 3545 0 +17.89(+0.51%)
Feb 21, 2019 3531 3564 3501 3527 0 -5.03(-0.14%)
Feb 20, 2019 3463 3553 3453 3532 0 +64.70(+1.87%)
Feb 19, 2019 3472 3509 3453 3468 0 -20.82(-0.60%)
Feb 15, 2019 3470 3499 3428 3489 0 +44.50(+1.29%)
Feb 14, 2019 3436 3469 3428 3444 0 -18.43(-0.53%)
Feb 13, 2019 3497 3513 3419 3462 0 -19.43(-0.56%)
Feb 12, 2019 3444 3496 3429 3482 0 +57.97(+1.69%)
Feb 11, 2019 3373 3455 3358 3424 0 +61.20(+1.82%)
Feb 08, 2019 3321 3374 3308 3363 0 +19.00(+0.57%)
Feb 07, 2019 3234 3347 3174 3344 0 +70.62(+2.16%)
Feb 06, 2019 3176 3307 3127 3273 0 -33.14(-1.00%)
Feb 05, 2019 3299 3339 3269 3306 0 +21.17(+0.64%)
Feb 04, 2019 3260 3326 3225 3285 0 +19.16(+0.59%)
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.