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 (%)
Jan 14, 2021 3356 3439 3320 3421 0 +93.54(+2.81%)
Jan 13, 2021 3358 3371 3296 3328 0 +45.41(+1.38%)
Dec 23, 2020 3269 3300 3232 3282 0 +37.83(+1.17%)
Dec 22, 2020 3233 3267 3205 3245 0 +9.34(+0.29%)
Dec 21, 2020 3225 3273 3166 3235 0 -60.37(-1.83%)
Dec 18, 2020 3274 3319 3255 3296 0 +31.45(+0.96%)
Dec 17, 2020 3271 3282 3197 3264 0 +2.44(+0.07%)
Dec 16, 2020 3286 3311 3222 3262 0 -26.52(-0.81%)
Dec 15, 2020 3168 3294 3146 3288 0 +161.16(+5.15%)
Dec 14, 2020 3235 3258 3095 3127 0 -78.50(-2.45%)
Dec 11, 2020 3239 3275 3156 3206 0 -135.08(-4.04%)
Dec 10, 2020 3268 3362 3259 3341 0 +33.89(+1.02%)
Dec 09, 2020 3293 3334 3189 3307 0 +46.77(+1.43%)
Dec 08, 2020 3271 3351 3245 3260 0 -42.29(-1.28%)
Dec 07, 2020 3432 3440 3287 3302 0 -130.13(-3.79%)
Dec 04, 2020 3359 3446 3328 3432 0 +109.24(+3.29%)
Dec 03, 2020 3305 3388 3300 3323 0 +28.82(+0.87%)
Dec 02, 2020 3269 3313 3215 3294 0 +51.56(+1.59%)
Dec 01, 2020 3235 3297 3200 3243 0 +64.71(+2.04%)
Nov 30, 2020 3215 3249 3130 3178 0 -67.48(-2.08%)
Nov 27, 2020 3264 3305 3210 3246 0 -20.93(-0.64%)
Nov 25, 2020 3341 3349 3241 3266 0 -102.62(-3.05%)
Nov 24, 2020 3312 3375 3179 3369 0 +129.40(+3.99%)
Nov 23, 2020 3108 3276 3093 3240 0 +171.86(+5.60%)
Nov 20, 2020 3016 3071 2984 3068 0 +37.53(+1.24%)
Nov 19, 2020 2961 3037 2898 3030 0 +49.80(+1.67%)
Nov 18, 2020 2941 3041 2897 2981 0 +42.60(+1.45%)
Nov 17, 2020 2805 2946 2753 2938 0 +108.79(+3.85%)
Nov 16, 2020 2817 2857 2756 2829 0 +141.08(+5.25%)
Nov 13, 2020 2663 2705 2647 2688 0 +55.86(+2.12%)
Nov 12, 2020 2599 2674 2567 2632 0 +8.71(+0.33%)
Nov 11, 2020 2642 2671 2568 2623 0 -12.92(-0.49%)
Nov 10, 2020 2645 2681 2580 2636 0 +18.46(+0.71%)
Nov 09, 2020 2607 2735 2593 2618 0 +178.38(+7.31%)
Nov 06, 2020 2455 2475 2414 2440 0 -16.66(-0.68%)
Nov 05, 2020 2318 2470 2314 2456 0 +156.94(+6.83%)
Nov 04, 2020 2275 2351 2253 2299 0 -10.47(-0.45%)
Nov 03, 2020 2184 2333 2178 2310 0 +169.67(+7.93%)
Nov 02, 2020 2170 2210 2109 2140 0 +3.03(+0.14%)
Oct 30, 2020 2127 2170 2090 2137 0 -6.13(-0.29%)
Oct 29, 2020 2281 2307 2136 2143 0 -37.17(-1.70%)
Oct 28, 2020 2169 2212 2135 2180 0 -38.17(-1.72%)
Oct 27, 2020 2288 2301 2193 2219 0 -81.54(-3.55%)
Oct 26, 2020 2302 2315 2258 2300 0 -30.57(-1.31%)
Oct 23, 2020 2302 2340 2275 2331 0 +54.89(+2.41%)
Oct 22, 2020 2241 2297 2219 2276 0 +33.06(+1.47%)
Oct 21, 2020 2280 2298 2237 2243 0 -45.97(-2.01%)
Oct 20, 2020 2260 2303 2234 2289 0 +57.13(+2.56%)
Oct 19, 2020 2248 2292 2226 2232 0 -5.03(-0.22%)
Oct 16, 2020 2257 2301 2202 2237 0 -21.80(-0.97%)
Oct 15, 2020 2262 2289 2214 2258 0 -32.89(-1.44%)
Oct 14, 2020 2322 2345 2288 2291 0 -41.64(-1.78%)
Oct 13, 2020 2378 2418 2296 2333 0 -69.92(-2.91%)
Oct 12, 2020 2388 2410 2357 2403 0 +17.61(+0.74%)
Oct 09, 2020 2388 2422 2354 2385 0 +18.31(+0.77%)
Oct 08, 2020 2346 2375 2304 2367 0 +43.87(+1.89%)
Oct 07, 2020 2338 2367 2281 2323 0 +10.17(+0.44%)
Oct 06, 2020 2290 2355 2259 2313 0 +47.53(+2.10%)
Oct 05, 2020 2259 2284 2218 2265 0 +34.35(+1.54%)
Oct 02, 2020 2058 2248 2046 2231 0 +118.94(+5.63%)
Oct 01, 2020 2068 2118 2055 2112 0 +52.58(+2.55%)
Sep 30, 2020 2013 2083 2009 2059 0 +48.65(+2.42%)
Sep 29, 2020 2045 2050 1977 2011 0 -35.92(-1.76%)
Sep 28, 2020 2046 2083 2020 2047 0 +29.73(+1.47%)
Sep 25, 2020 1976 2035 1971 2017 0 +25.47(+1.28%)
Sep 24, 2020 2000 2013 1947 1992 0 -9.65(-0.48%)
Sep 23, 2020 2120 2134 1995 2001 0 -114.11(-5.39%)
Sep 22, 2020 2150 2154 2104 2115 0 -33.59(-1.56%)
Sep 21, 2020 2182 2186 2102 2149 0 -80.43(-3.61%)
Sep 18, 2020 2254 2267 2191 2229 0 -12.80(-0.57%)
Sep 17, 2020 2198 2265 2181 2242 0 +11.56(+0.52%)
Sep 16, 2020 2203 2254 2182 2231 0 +26.65(+1.21%)
Sep 15, 2020 2254 2266 2192 2204 0 -33.94(-1.52%)
Sep 14, 2020 2221 2252 2199 2238 0 +34.28(+1.56%)
Sep 11, 2020 2192 2224 2173 2204 0 +17.64(+0.81%)
Sep 10, 2020 2216 2260 2175 2186 0 -24.29(-1.10%)
Sep 09, 2020 2217 2227 2155 2210 0 -3.92(-0.18%)
Sep 08, 2020 2209 2264 2133 2214 0 -54.73(-2.41%)
Sep 04, 2020 2301 2332 2232 2269 0 +20.66(+0.92%)
Sep 03, 2020 2369 2391 2225 2248 0 -94.96(-4.05%)
Sep 02, 2020 2244 2373 2228 2343 0 +93.89(+4.17%)
Sep 01, 2020 2336 2346 2232 2249 0 -110.54(-4.68%)
Aug 31, 2020 2419 2433 2346 2360 0 -60.61(-2.50%)
Aug 28, 2020 2403 2450 2380 2420 0 +21.66(+0.90%)
Aug 27, 2020 2325 2413 2321 2399 0 +99.95(+4.35%)
Aug 26, 2020 2290 2346 2288 2299 0 -13.88(-0.60%)
Aug 25, 2020 2321 2326 2274 2313 0 +10.72(+0.47%)
Aug 24, 2020 2227 2324 2189 2302 0 +95.08(+4.31%)
Aug 21, 2020 2197 2233 2167 2207 0 -12.00(-0.54%)
Aug 20, 2020 2225 2260 2203 2219 0 -37.38(-1.66%)
Aug 19, 2020 2244 2287 2228 2256 0 +23.07(+1.03%)
Aug 18, 2020 2254 2267 2220 2233 0 -27.90(-1.23%)
Aug 17, 2020 2298 2307 2237 2261 0 -44.14(-1.91%)
Aug 14, 2020 2294 2334 2269 2305 0 -14.06(-0.61%)
Aug 13, 2020 2363 2389 2296 2319 0 -61.01(-2.56%)
Aug 12, 2020 2448 2465 2334 2380 0 -33.64(-1.39%)
Aug 11, 2020 2457 2518 2389 2414 0 -12.70(-0.52%)
Aug 10, 2020 2340 2453 2323 2427 0 +86.29(+3.69%)
Aug 07, 2020 2314 2353 2276 2340 0 +10.48(+0.45%)
Aug 06, 2020 2293 2348 2283 2330 0 +22.19(+0.96%)
Aug 05, 2020 2262 2319 2230 2308 0 +80.73(+3.63%)
Aug 04, 2020 2190 2278 2188 2227 0 +29.02(+1.32%)
Aug 03, 2020 2228 2244 2163 2198 0 -26.13(-1.17%)
Jul 31, 2020 2270 2310 2167 2224 0 -72.22(-3.15%)
Jul 30, 2020 2322 2349 2254 2296 0 -60.87(-2.58%)
Jul 29, 2020 2490 2533 2197 2357 0 +394.99(+20.13%)
Jul 28, 2020 1950 2007 1944 1962 0 -5.46(-0.28%)
Jul 27, 2020 1936 1976 1905 1968 0 +23.98(+1.23%)
Jul 24, 2020 1980 2029 1929 1944 0 -43.72(-2.20%)
Jul 23, 2020 1945 1998 1937 1987 0 +31.31(+1.60%)
Jul 22, 2020 1946 1972 1901 1956 0 +1.88(+0.10%)
Jul 21, 2020 2020 2054 1942 1954 0 -39.41(-1.98%)
Jul 20, 2020 2011 2025 1954 1994 0 -31.61(-1.56%)
Jul 17, 2020 2041 2073 2015 2025 0 -11.72(-0.58%)
Jul 16, 2020 2068 2080 2015 2037 0 -43.83(-2.11%)
Jul 15, 2020 2044 2128 2028 2081 0 +93.82(+4.72%)
Jul 14, 2020 2017 2029 1945 1987 0 -46.34(-2.28%)
Jul 13, 2020 2056 2090 1995 2033 0 +8.87(+0.44%)
Jul 10, 2020 2007 2052 1997 2024 0 +21.62(+1.08%)
Jul 09, 2020 2111 2115 1996 2003 0 -118.91(-5.60%)
Jul 08, 2020 2095 2134 2069 2122 0 +18.55(+0.88%)
Jul 07, 2020 2161 2171 2098 2103 0 -80.67(-3.69%)
Jul 06, 2020 2191 2223 2160 2184 0 +39.66(+1.85%)
Jul 02, 2020 2216 2250 2135 2144 0 -26.23(-1.21%)
Jul 01, 2020 2212 2245 2141 2170 0 -51.36(-2.31%)
Jun 30, 2020 2213 2249 2182 2222 0 -8.34(-0.37%)
Jun 29, 2020 2190 2245 2163 2230 0 +82.63(+3.85%)
Jun 26, 2020 2149 2185 2074 2147 0 -26.67(-1.23%)
Jun 25, 2020 2104 2179 2095 2174 0 +44.81(+2.10%)
Jun 24, 2020 2186 2187 2094 2129 0 -92.54(-4.17%)
Jun 23, 2020 2182 2231 2150 2222 0 +76.18(+3.55%)
Jun 22, 2020 2138 2171 2100 2146 0 -15.71(-0.73%)
Jun 19, 2020 2296 2309 2150 2161 0 -103.33(-4.56%)
Jun 18, 2020 2247 2286 2229 2265 0 -17.69(-0.78%)
Jun 17, 2020 2360 2361 2276 2282 0 -68.93(-2.93%)
Jun 16, 2020 2433 2451 2323 2351 0 +26.11(+1.12%)
Jun 15, 2020 2205 2369 2184 2325 0 +16.14(+0.70%)
Jun 12, 2020 2336 2367 2221 2309 0 +81.51(+3.66%)
Jun 11, 2020 2270 2302 2202 2228 0 -188.47(-7.80%)
Jun 10, 2020 2467 2511 2358 2416 0 -71.31(-2.87%)
Jun 09, 2020 2508 2510 2415 2487 0 -89.90(-3.49%)
Jun 08, 2020 2528 2582 2498 2577 0 +116.20(+4.72%)
Jun 05, 2020 2422 2528 2398 2461 0 +162.97(+7.09%)
Jun 04, 2020 2220 2334 2203 2298 0 +56.23(+2.51%)
Jun 03, 2020 2144 2281 2137 2242 0 +133.06(+6.31%)
Jun 02, 2020 2099 2139 2066 2109 0 +41.13(+1.99%)
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.