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 (%)
Jun 30, 2015 1322 1325 1299 1311 0 +5.05(+0.39%)
Jun 29, 2015 1326 1339 1302 1306 0 -29.62(-2.22%)
Jun 26, 2015 1344 1352 1325 1336 0 -2.92(-0.22%)
Jun 25, 2015 1346 1349 1328 1339 0 -3.45(-0.26%)
Jun 24, 2015 1363 1370 1339 1342 0 -25.84(-1.89%)
Jun 23, 2015 1363 1374 1351 1368 0 +6.00(+0.44%)
Jun 22, 2015 1366 1375 1355 1362 0 -2.39(-0.18%)
Jun 19, 2015 1369 1378 1351 1364 0 -3.97(-0.29%)
Jun 18, 2015 1374 1383 1356 1368 0 +1.78(+0.13%)
Jun 17, 2015 1382 1395 1359 1366 0 -14.36(-1.04%)
Jun 16, 2015 1376 1395 1364 1381 0 +3.64(+0.26%)
Jun 15, 2015 1373 1383 1354 1377 0 -6.50(-0.47%)
Jun 12, 2015 1388 1396 1372 1384 0 -6.54(-0.47%)
Jun 11, 2015 1393 1401 1377 1390 0 -2.35(-0.17%)
Jun 10, 2015 1382 1410 1374 1393 0 +14.13(+1.03%)
Jun 09, 2015 1381 1390 1370 1378 0 -0.87(-0.06%)
Jun 08, 2015 1385 1394 1369 1379 0 -8.09(-0.58%)
Jun 05, 2015 1383 1396 1367 1387 0 +4.01(+0.29%)
Jun 04, 2015 1395 1402 1370 1383 0 -18.20(-1.30%)
Jun 03, 2015 1382 1415 1378 1402 0 +17.89(+1.29%)
Jun 02, 2015 1377 1398 1372 1384 0 +0.80(+0.06%)
Jun 01, 2015 1379 1394 1364 1383 0 +11.80(+0.86%)
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%)
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.