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 (%)
May 29, 2015 1372 1387 1353 1371 0 -4.11(-0.30%)
May 28, 2015 1372 1384 1362 1375 0 +0.18(+0.01%)
May 27, 2015 1377 1390 1368 1375 0 +1.10(+0.08%)
May 26, 2015 1379 1390 1365 1374 0 -12.41(-0.90%)
May 22, 2015 1386 1386 1386 1386 0 +2.37(+0.17%)
May 21, 2015 1383 1396 1375 1384 0 +3.99(+0.29%)
May 20, 2015 1396 1408 1376 1380 0 -15.95(-1.14%)
May 19, 2015 1416 1423 1386 1396 0 -20.60(-1.45%)
May 18, 2015 1409 1429 1400 1416 0 -9.39(-0.66%)
May 15, 2015 1436 1447 1412 1426 0 -8.17(-0.57%)
May 14, 2015 1420 1442 1414 1434 0 +14.78(+1.04%)
May 13, 2015 1416 1437 1408 1419 0 +6.12(+0.43%)
May 12, 2015 1414 1430 1390 1413 0 -0.87(-0.06%)
May 11, 2015 1398 1425 1384 1414 0 +9.62(+0.68%)
May 08, 2015 1399 1416 1388 1404 0 +16.85(+1.21%)
May 07, 2015 1377 1407 1368 1388 0 +1.50(+0.11%)
May 06, 2015 1358 1394 1350 1386 0 +22.72(+1.67%)
May 05, 2015 1402 1412 1355 1363 0 +32.72(+2.46%)
May 04, 2015 1324 1361 1312 1331 0 +4.10(+0.31%)
May 01, 2015 1263 1341 1247 1327 0 +113.01(+9.31%)
Apr 30, 2015 1218 1233 1195 1214 0 -10.33(-0.84%)
Apr 29, 2015 1231 1242 1213 1224 0 -11.19(-0.91%)
Apr 28, 2015 1226 1244 1215 1235 0 +9.08(+0.74%)
Apr 27, 2015 1237 1254 1217 1226 0 -6.23(-0.51%)
Apr 24, 2015 1240 1249 1222 1232 0 -8.19(-0.66%)
Apr 23, 2015 1246 1254 1223 1240 0 -22.35(-1.77%)
Apr 22, 2015 1255 1275 1241 1263 0 +9.98(+0.80%)
Apr 21, 2015 1268 1270 1247 1253 0 -11.09(-0.88%)
Apr 20, 2015 1260 1277 1249 1264 0 +6.98(+0.56%)
Apr 17, 2015 1260 1271 1245 1257 0 -10.61(-0.84%)
Apr 16, 2015 1278 1284 1262 1267 0 -11.03(-0.86%)
Apr 15, 2015 1277 1294 1268 1278 0 +6.04(+0.47%)
Apr 14, 2015 1276 1282 1265 1272 0 -4.57(-0.36%)
Apr 13, 2015 1274 1290 1269 1277 0 +3.04(+0.24%)
Apr 10, 2015 1286 1290 1269 1274 0 -8.14(-0.63%)
Apr 09, 2015 1284 1301 1263 1282 0 -4.35(-0.34%)
Apr 08, 2015 1289 1299 1271 1286 0 +0.22(+0.02%)
Apr 07, 2015 1286 1307 1275 1286 0 -2.56(-0.20%)
Apr 06, 2015 1268 1300 1262 1289 0 +14.43(+1.13%)
Apr 02, 2015 1274 1274 1274 1274 0 +6.33(+0.50%)
Apr 01, 2015 1272 1285 1256 1268 0 -5.74(-0.45%)
Mar 31, 2015 1273 1289 1264 1274 0 -7.15(-0.56%)
Mar 30, 2015 1294 1309 1273 1281 0 -10.48(-0.81%)
Mar 27, 2015 1297 1311 1265 1291 0 -4.47(-0.34%)
Mar 26, 2015 1297 1310 1281 1296 0 +6.09(+0.47%)
Mar 25, 2015 1304 1311 1285 1290 0 -12.91(-0.99%)
Mar 24, 2015 1283 1317 1274 1303 0 +19.73(+1.54%)
Mar 23, 2015 1276 1299 1264 1283 0 +5.89(+0.46%)
Mar 20, 2015 1258 1285 1252 1277 0 +28.55(+2.29%)
Mar 19, 2015 1252 1268 1234 1249 0 +6.77(+0.55%)
Mar 18, 2015 1228 1248 1218 1242 0 +4.78(+0.39%)
Mar 17, 2015 1227 1246 1217 1237 0 +6.53(+0.53%)
Mar 16, 2015 1233 1243 1220 1230 0 +0.23(+0.02%)
Mar 13, 2015 1252 1256 1217 1230 0 -20.09(-1.61%)
Mar 12, 2015 1246 1275 1233 1250 0 +15.75(+1.28%)
Mar 11, 2015 1244 1253 1221 1235 0 -4.74(-0.38%)
Mar 10, 2015 1249 1255 1228 1239 0 -22.18(-1.76%)
Mar 09, 2015 1276 1283 1244 1261 0 -8.42(-0.66%)
Mar 06, 2015 1280 1301 1254 1270 0 -61.88(-4.65%)
Mar 05, 2015 1326 1338 1309 1332 0 +7.13(+0.54%)
Mar 04, 2015 1325 1343 1315 1325 0 -12.40(-0.93%)
Mar 03, 2015 1334 1343 1324 1337 0 -7.66(-0.57%)
Mar 02, 2015 1350 1366 1337 1345 0 -4.13(-0.31%)
Feb 27, 2015 1356 1370 1336 1349 0 -4.29(-0.32%)
Feb 26, 2015 1348 1368 1345 1353 0 +0.33(+0.02%)
Feb 25, 2015 1342 1362 1323 1353 0 +10.90(+0.81%)
Feb 24, 2015 1316 1353 1306 1342 0 +27.46(+2.09%)
Feb 23, 2015 1304 1322 1282 1314 0 +5.80(+0.44%)
Feb 20, 2015 1301 1318 1272 1309 0 +7.70(+0.59%)
Feb 19, 2015 1280 1308 1273 1301 0 +19.26(+1.50%)
Feb 18, 2015 1261 1287 1254 1282 0 +17.64(+1.40%)
Feb 17, 2015 1278 1290 1254 1264 0 -11.43(-0.90%)
Feb 13, 2015 1275 1275 1275 1275 0 +8.09(+0.64%)
Feb 12, 2015 1257 1278 1246 1267 0 +15.04(+1.20%)
Feb 11, 2015 1243 1264 1220 1252 0 +8.33(+0.67%)
Feb 10, 2015 1260 1266 1236 1244 0 -5.20(-0.42%)
Feb 09, 2015 1249 1274 1239 1249 0 -1.71(-0.14%)
Feb 06, 2015 1262 1277 1234 1251 0 -13.89(-1.10%)
Feb 05, 2015 1185 1273 1165 1265 0 +66.54(+5.55%)
Feb 04, 2015 1195 1211 1186 1198 0 -6.96(-0.58%)
Feb 03, 2015 1180 1222 1177 1205 0 +28.43(+2.42%)
Feb 02, 2015 1158 1183 1140 1177 0 +21.48(+1.86%)
Jan 30, 2015 1171 1185 1149 1155 0 -26.76(-2.26%)
Jan 29, 2015 1170 1189 1146 1182 0 +11.64(+0.99%)
Jan 28, 2015 1192 1203 1161 1170 0 -16.79(-1.41%)
Jan 27, 2015 1206 1215 1177 1187 0 -28.41(-2.34%)
Jan 26, 2015 1200 1224 1188 1216 0 +14.84(+1.24%)
Jan 23, 2015 1197 1215 1188 1201 0 -0.48(-0.04%)
Jan 22, 2015 1194 1207 1186 1201 0 +21.83(+1.85%)
Jan 21, 2015 1192 1204 1170 1179 0 -17.22(-1.44%)
Jan 20, 2015 1224 1230 1179 1197 0 -26.22(-2.14%)
Jan 16, 2015 1211 1226 1206 1223 0 +18.96(+1.57%)
Jan 15, 2015 1206 1209 1193 1204 0 -18.31(-1.50%)
Jan 14, 2015 1214 1236 1205 1222 0 -6.13(-0.50%)
Jan 13, 2015 1228 1228 1228 1228 0 +3.91(+0.32%)
Jan 12, 2015 1217 1238 1199 1224 0 +4.88(+0.40%)
Jan 09, 2015 1201 1226 1185 1220 0 +18.22(+1.52%)
Jan 08, 2015 1199 1211 1186 1201 0 +15.86(+1.34%)
Jan 07, 2015 1190 1200 1168 1186 0 +2.36(+0.20%)
Jan 06, 2015 1203 1222 1172 1183 0 -15.92(-1.33%)
Jan 05, 2015 1226 1234 1190 1199 0 -34.57(-2.80%)
Jan 02, 2015 1241 1246 1205 1234 0 -5.02(-0.41%)
Dec 31, 2014 1239 1239 1239 1239 0 -3.53(-0.28%)
Dec 30, 2014 1236 1253 1227 1242 0 +0.39(+0.03%)
Dec 29, 2014 1235 1255 1225 1242 0 +8.79(+0.71%)
Dec 26, 2014 1228 1248 1216 1233 0 +8.77(+0.72%)
Dec 24, 2014 1224 1224 1224 1224 0 +3.02(+0.25%)
Dec 23, 2014 1213 1233 1206 1221 0 +9.79(+0.81%)
Dec 22, 2014 1193 1219 1186 1211 0 +17.92(+1.50%)
Dec 19, 2014 1197 1208 1181 1194 0 -2.66(-0.22%)
Dec 18, 2014 1185 1209 1167 1196 0 +23.10(+1.97%)
Dec 17, 2014 1150 1179 1134 1173 0 +24.15(+2.10%)
Dec 16, 2014 1149 1158 1146 1149 0 -15.60(-1.34%)
Dec 15, 2014 1171 1176 1136 1165 0 -2.21(-0.19%)
Dec 12, 2014 1159 1184 1140 1167 0 -5.57(-0.48%)
Dec 11, 2014 1165 1189 1157 1172 0 +11.37(+0.98%)
Dec 10, 2014 1206 1212 1154 1161 0 -49.66(-4.10%)
Dec 09, 2014 1163 1214 1158 1211 0 +36.74(+3.13%)
Dec 08, 2014 1187 1194 1165 1174 0 -12.49(-1.05%)
Dec 05, 2014 1171 1194 1167 1186 0 +14.27(+1.22%)
Dec 04, 2014 1164 1183 1155 1172 0 +5.27(+0.45%)
Dec 03, 2014 1156 1178 1144 1167 0 +9.49(+0.82%)
Dec 02, 2014 1140 1168 1135 1157 0 +16.97(+1.49%)
Dec 01, 2014 1129 1156 1123 1140 0 +6.78(+0.60%)
Nov 28, 2014 1145 1153 1131 1134 0 -15.28(-1.33%)
Nov 26, 2014 1149 1149 1149 1149 0 -8.59(-0.74%)
Nov 25, 2014 1150 1169 1141 1157 0 +11.04(+0.96%)
Nov 24, 2014 1130 1158 1123 1146 0 +16.74(+1.48%)
Nov 21, 2014 1141 1150 1120 1130 0 +0.89(+0.08%)
Nov 20, 2014 1105 1144 1099 1129 0 +26.88(+2.44%)
Nov 19, 2014 1127 1131 1091 1102 0 -27.93(-2.47%)
Nov 18, 2014 1121 1146 1110 1130 0 +11.04(+0.99%)
Nov 17, 2014 1115 1134 1100 1119 0 +2.40(+0.21%)
Nov 14, 2014 1112 1129 1101 1116 0 +4.66(+0.42%)
Nov 13, 2014 1130 1143 1105 1112 0 -16.79(-1.49%)
Nov 12, 2014 1119 1137 1111 1128 0 +5.19(+0.46%)
Nov 11, 2014 1116 1139 1104 1123 0 +5.56(+0.50%)
Nov 10, 2014 1118 1133 1104 1118 0 +0.21(+0.02%)
Nov 07, 2014 1118 1127 1107 1118 0 +0.29(+0.03%)
Nov 06, 2014 1115 1129 1103 1117 0 +0.91(+0.08%)
Nov 05, 2014 1112 1135 1097 1116 0 +21.85(+2.00%)
Nov 04, 2014 1090 1112 1077 1094 0 -15.28(-1.38%)
Nov 03, 2014 1120 1130 1102 1110 0 -9.31(-0.83%)
Oct 31, 2014 1112 1136 1088 1119 0 +30.03(+2.76%)
Oct 30, 2014 1156 1168 1049 1089 0 -82.42(-7.04%)
Oct 28, 2014 1139 1178 1134 1171 0 +34.25(+3.01%)
Oct 27, 2014 1134 1147 1124 1137 0 -7.36(-0.64%)
Oct 24, 2014 1148 1158 1134 1145 0 -5.96(-0.52%)
Oct 23, 2014 1142 1165 1134 1151 0 +0.86(+0.07%)
Oct 21, 2014 1124 1156 1124 1150 0 +23.45(+2.08%)
Oct 20, 2014 1136 1144 1116 1126 0 -12.50(-1.10%)
Oct 17, 2014 1170 1176 1127 1139 0 -18.07(-1.56%)
Oct 16, 2014 1123 1169 1122 1157 0 +17.04(+1.50%)
Oct 15, 2014 1105 1147 1088 1140 0 +24.18(+2.17%)
Oct 14, 2014 1110 1140 1104 1116 0 +7.93(+0.72%)
Oct 13, 2014 1104 1129 1095 1108 0 -1.97(-0.18%)
Oct 10, 2014 1150 1159 1106 1110 0 -48.00(-4.15%)
Oct 09, 2014 1193 1198 1152 1158 0 -39.51(-3.30%)
Oct 08, 2014 1170 1203 1150 1197 0 +25.28(+2.16%)
Oct 07, 2014 1182 1192 1164 1172 0 -13.33(-1.12%)
Oct 06, 2014 1189 1204 1174 1185 0 -0.61(-0.05%)
Oct 03, 2014 1197 1211 1181 1186 0 -3.13(-0.26%)
Oct 02, 2014 1189 1203 1178 1189 0 +2.45(+0.21%)
Oct 01, 2014 1198 1213 1180 1186 0 -12.63(-1.05%)
Sep 30, 2014 1205 1221 1193 1199 0 -7.95(-0.66%)
Sep 29, 2014 1206 1220 1187 1207 0 -12.99(-1.06%)
Sep 26, 2014 1212 1230 1201 1220 0 +6.85(+0.56%)
Sep 25, 2014 1232 1241 1197 1213 0 -56.90(-4.48%)
Sep 19, 2014 1292 1304 1260 1270 0 -24.99(-1.93%)
Sep 18, 2014 1286 1308 1280 1295 0 +14.05(+1.10%)
Sep 17, 2014 1283 1295 1269 1281 0 -3.19(-0.25%)
Sep 16, 2014 1288 1302 1273 1284 0 -6.09(-0.47%)
Sep 15, 2014 1319 1339 1278 1290 0 -23.33(-1.78%)
Sep 12, 2014 1324 1338 1306 1314 0 -13.28(-1.00%)
Sep 11, 2014 1308 1335 1300 1327 0 +10.38(+0.79%)
Sep 10, 2014 1313 1334 1300 1317 0 +2.02(+0.15%)
Sep 09, 2014 1345 1357 1303 1315 0 -30.69(-2.28%)
Sep 08, 2014 1345 1365 1337 1345 0 -1.72(-0.13%)
Sep 05, 2014 1345 1365 1334 1347 0 -7.81(-0.58%)
Sep 04, 2014 1351 1385 1338 1355 0 +5.98(+0.44%)
Sep 03, 2014 1369 1389 1341 1349 0 -1.49(-0.11%)
Sep 02, 2014 1339 1362 1324 1350 0 +10.08(+0.75%)
Aug 29, 2014 1340 1340 1340 0 +6.19(+0.46%)
Aug 28, 2014 1324 1343 1316 1334 0 +1.30(+0.10%)
Aug 27, 2014 1340 1347 1324 1333 0 -7.68(-0.57%)
Aug 26, 2014 1329 1349 1323 1340 0 +9.64(+0.72%)
Aug 25, 2014 1327 1344 1314 1331 0 +9.05(+0.68%)
Aug 22, 2014 1323 1331 1313 1322 0 -5.68(-0.43%)
Aug 21, 2014 1327 1337 1307 1327 0 -2.54(-0.19%)
Aug 20, 2014 1344 1351 1322 1330 0 -14.31(-1.06%)
Aug 19, 2014 1345 1355 1339 1344 0 -0.90(-0.07%)
Aug 18, 2014 1336 1356 1329 1345 0 +15.77(+1.19%)
Aug 15, 2014 1337 1351 1313 1329 0 +1.91(+0.14%)
Aug 14, 2014 1318 1338 1307 1327 0 +4.33(+0.33%)
Aug 13, 2014 1330 1342 1315 1323 0 -3.74(-0.28%)
Aug 12, 2014 1340 1353 1319 1327 0 -17.88(-1.33%)
Aug 11, 2014 1335 1353 1325 1345 0 +14.25(+1.07%)
Aug 08, 2014 1331 1344 1323 1330 0 -2.41(-0.18%)
Aug 07, 2014 1351 1358 1324 1333 0 -13.09(-0.97%)
Aug 06, 2014 1318 1352 1310 1346 0 +20.10(+1.52%)
Aug 05, 2014 1299 1344 1287 1326 0 +25.24(+1.94%)
Aug 04, 2014 1301 1310 1284 1301 0 +4.48(+0.35%)
Aug 01, 2014 1305 1303 1288 1296 0 -8.90(-0.68%)
Jul 31, 2014 1312 1327 1293 1305 0 -31.93(-2.39%)
Jul 23, 2014 1342 1357 1328 1337 0 -7.65(-0.57%)
Jul 22, 2014 1345 1366 1338 1345 0 +6.84(+0.51%)
Jul 21, 2014 1335 1351 1324 1338 0 -8.02(-0.60%)
Jul 18, 2014 1325 1353 1321 1346 0 +17.73(+1.34%)
Jul 17, 2014 1334 1341 1320 1328 0 -13.70(-1.02%)
Jul 16, 2014 1346 1366 1336 1342 0 +2.34(+0.17%)
Jul 15, 2014 1347 1360 1329 1339 0 -9.64(-0.71%)
Jul 14, 2014 1342 1359 1326 1349 0 +16.86(+1.27%)
Jul 11, 2014 1323 1344 1315 1332 0 -4.82(-0.36%)
Jul 10, 2014 1320 1353 1309 1337 0 -5.56(-0.41%)
Jul 09, 2014 1352 1363 1333 1343 0 -11.62(-0.86%)
Jul 08, 2014 1340 1385 1345 1354 0 -24.51(-1.78%)
Jul 07, 2014 1401 1408 1367 1379 0 -29.37(-2.09%)
Jul 03, 2014 1408 1408 1408 0 +6.56(+0.47%)
Jul 02, 2014 1404 1424 1391 1402 0 -6.26(-0.44%)
Jul 01, 2014 1399 1427 1395 1408 0 -24.59(-1.72%)
Jun 30, 2014 669.07 1435 1418 1432 0 +7.59(+0.53%)
Jun 27, 2014 1406 1427 1403 1425 0 +13.27(+0.94%)
Jun 26, 2014 1409 1418 1397 1412 0 -0.88(-0.06%)
Jun 25, 2014 1400 1418 1394 1412 0 +4.41(+0.31%)
Jun 24, 2014 1411 1426 1397 1408 0 -4.42(-0.31%)
Jun 23, 2014 1429 1434 1406 1412 0 -15.80(-1.11%)
Jun 20, 2014 1408 1436 1401 1428 0 +19.96(+1.42%)
Jun 19, 2014 1404 1419 1393 1408 0 +4.53(+0.32%)
Jun 18, 2014 1404 1414 1388 1404 0 -0.31(-0.02%)
Jun 17, 2014 1406 1421 1395 1404 0 -5.65(-0.40%)
Jun 16, 2014 1404 1418 1393 1410 0 -0.13(-0.01%)
Jun 13, 2014 1418 1427 1392 1410 0 -9.48(-0.67%)
Jun 12, 2014 1419 1427 1403 1419 0 -4.65(-0.33%)
Jun 11, 2014 1419 1431 1410 1424 0 -2.89(-0.20%)
Jun 10, 2014 1412 1430 1405 1427 0 +17.92(+1.27%)
Jun 06, 2014 1406 1416 1394 1409 0 +7.64(+0.55%)
Jun 05, 2014 1382 1408 1372 1401 0 +21.41(+1.55%)
Jun 04, 2014 1368 1388 1357 1380 0 +11.05(+0.81%)
Jun 03, 2014 1372 1379 1358 1369 0 -6.21(-0.45%)
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.