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, 2016 1302 1320 1295 1310 0 +12.94(+1.00%)
Jun 29, 2016 1288 1303 1275 1298 0 +23.86(+1.87%)
Jun 28, 2016 1263 1294 1252 1274 0 +24.11(+1.93%)
Jun 27, 2016 1263 1265 1240 1250 0 -29.08(-2.27%)
Jun 24, 2016 1282 1298 1251 1279 0 -60.57(-4.52%)
Jun 23, 2016 1319 1345 1312 1339 0 +29.96(+2.29%)
Jun 22, 2016 1328 1332 1306 1309 0 -20.02(-1.51%)
Jun 21, 2016 1339 1340 1316 1329 0 -10.95(-0.82%)
Jun 20, 2016 1356 1362 1335 1340 0 +5.61(+0.42%)
Jun 17, 2016 1339 1342 1315 1335 0 -0.37(-0.03%)
Jun 16, 2016 1325 1341 1305 1335 0 +2.16(+0.16%)
Jun 15, 2016 1353 1355 1328 1333 0 -11.17(-0.83%)
Jun 14, 2016 1334 1357 1321 1344 0 +15.07(+1.13%)
Jun 13, 2016 1344 1356 1319 1329 0 -25.59(-1.89%)
Jun 10, 2016 1361 1374 1344 1354 0 -19.68(-1.43%)
Jun 09, 2016 1376 1384 1362 1374 0 -6.93(-0.50%)
Jun 08, 2016 1381 1386 1367 1381 0 -0.10(-0.01%)
Jun 07, 2016 1390 1400 1375 1381 0 -8.70(-0.63%)
Jun 06, 2016 1393 1420 1371 1390 0 +13.39(+0.97%)
Jun 03, 2016 1385 1386 1357 1377 0 -9.36(-0.68%)
Jun 02, 2016 1352 1392 1349 1386 0 +30.29(+2.23%)
Jun 01, 2016 1338 1364 1329 1356 0 +12.24(+0.91%)
May 31, 2016 1330 1359 1318 1343 0 +11.54(+0.87%)
May 27, 2016 1332 1332 1332 1332 0 +14.14(+1.07%)
May 26, 2016 1323 1332 1310 1318 0 -0.92(-0.07%)
May 25, 2016 1321 1327 1309 1319 0 -0.43(-0.03%)
May 24, 2016 1303 1329 1289 1319 0 +27.01(+2.09%)
May 23, 2016 1304 1311 1284 1292 0 -11.93(-0.91%)
May 20, 2016 1297 1321 1291 1304 0 +10.84(+0.84%)
May 19, 2016 1306 1319 1288 1293 0 -21.04(-1.60%)
May 18, 2016 1311 1328 1301 1314 0 +6.95(+0.53%)
May 17, 2016 1320 1330 1296 1307 0 -12.96(-0.98%)
May 16, 2016 1315 1335 1305 1320 0 +2.78(+0.21%)
May 13, 2016 1327 1336 1309 1317 0 -14.17(-1.06%)
May 12, 2016 1333 1341 1316 1332 0 +4.23(+0.32%)
May 11, 2016 1347 1354 1325 1327 0 -25.28(-1.87%)
May 10, 2016 1332 1360 1326 1353 0 +21.63(+1.63%)
May 09, 2016 1344 1352 1318 1331 0 -11.60(-0.86%)
May 06, 2016 1336 1352 1314 1343 0 +2.24(+0.17%)
May 05, 2016 1338 1365 1333 1340 0 +5.66(+0.42%)
May 04, 2016 1333 1361 1324 1335 0 -1.41(-0.11%)
May 03, 2016 1445 1436 1287 1336 0 -138.13(-9.37%)
May 02, 2016 1477 1484 1467 1474 0 -0.79(-0.05%)
Apr 29, 2016 1480 1486 1467 1475 0 -3.90(-0.26%)
Apr 28, 2016 1497 1501 1476 1479 0 -22.83(-1.52%)
Apr 27, 2016 1502 1511 1491 1502 0 +0.27(+0.02%)
Apr 26, 2016 1499 1491 1478 1501 0 +7.57(+0.51%)
Apr 25, 2016 1490 1505 1485 1494 0 +1.51(+0.10%)
Apr 22, 2016 1485 1500 1479 1492 0 +5.60(+0.38%)
Apr 21, 2016 1509 1516 1481 1487 0 -24.42(-1.62%)
Apr 20, 2016 1515 1519 1500 1511 0 -1.61(-0.11%)
Apr 19, 2016 1514 1524 1504 1513 0 +5.78(+0.38%)
Apr 18, 2016 1494 1510 1486 1507 0 +9.94(+0.66%)
Apr 15, 2016 1482 1502 1477 1497 0 +14.72(+0.99%)
Apr 14, 2016 1491 1496 1469 1482 0 -9.42(-0.63%)
Apr 13, 2016 1465 1496 1456 1492 0 +39.48(+2.72%)
Apr 12, 2016 1439 1463 1431 1452 0 +13.76(+0.96%)
Apr 11, 2016 1440 1453 1426 1439 0 -1.94(-0.13%)
Apr 08, 2016 1444 1457 1432 1440 0 +3.15(+0.22%)
Apr 07, 2016 1442 1451 1429 1437 0 -10.98(-0.76%)
Apr 06, 2016 1454 1458 1438 1448 0 -5.66(-0.39%)
Apr 05, 2016 1458 1455 1431 1454 0 -12.07(-0.82%)
Apr 04, 2016 1482 1483 1461 1466 0 -14.29(-0.97%)
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.