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, 2017 2886 2902 2857 2873 0 -1.30(-0.05%)
Jun 29, 2017 2902 2913 2839 2874 0 -24.57(-0.85%)
Jun 28, 2017 2867 2914 2842 2899 0 +43.37(+1.52%)
Jun 27, 2017 2853 2886 2834 2855 0 -4.49(-0.16%)
Jun 26, 2017 2851 2872 2819 2860 0 +16.21(+0.57%)
Jun 23, 2017 2840 2882 2823 2843 0 +1.73(+0.06%)
Jun 22, 2017 2871 2884 2829 2842 0 -21.59(-0.75%)
Jun 21, 2017 2878 2895 2853 2863 0 -11.00(-0.38%)
Jun 20, 2017 2883 2905 2844 2874 0 -9.82(-0.34%)
Jun 19, 2017 2839 2895 2819 2884 0 +51.02(+1.80%)
Jun 16, 2017 2821 2855 2818 2833 0 -22.57(-0.79%)
Jun 15, 2017 2808 2886 2792 2856 0 +28.96(+1.02%)
Jun 14, 2017 2855 2875 2817 2827 0 -25.74(-0.90%)
Jun 13, 2017 2814 2876 2806 2852 0 +41.64(+1.48%)
Jun 12, 2017 2799 2845 2769 2811 0 +8.54(+0.30%)
Jun 09, 2017 2839 2850 2766 2802 0 -28.36(-1.00%)
Jun 08, 2017 2784 2863 2776 2831 0 +47.61(+1.71%)
Jun 07, 2017 2753 2806 2743 2783 0 +32.39(+1.18%)
Jun 06, 2017 2786 2791 2738 2751 0 -52.55(-1.87%)
Jun 05, 2017 2812 2821 2775 2803 0 -2.69(-0.10%)
Jun 02, 2017 2762 2839 2752 2806 0 +48.85(+1.77%)
Jun 01, 2017 2723 2776 2710 2757 0 +41.64(+1.53%)
May 31, 2017 2742 2753 2692 2715 0 -23.08(-0.84%)
May 30, 2017 2721 2764 2678 2738 0 +19.05(+0.70%)
May 26, 2017 2699 2726 2668 2719 0 +20.52(+0.76%)
May 25, 2017 2687 2730 2678 2699 0 +12.04(+0.45%)
May 24, 2017 2641 2694 2626 2687 0 +54.96(+2.09%)
May 23, 2017 2643 2651 2609 2632 0 -7.93(-0.30%)
May 22, 2017 2583 2647 2571 2640 0 +64.09(+2.49%)
May 19, 2017 2592 2612 2565 2576 0 -23.42(-0.90%)
May 18, 2017 2564 2611 2515 2599 0 +5.20(+0.20%)
May 17, 2017 2661 2631 2588 2594 0 -69.15(-2.60%)
May 16, 2017 2643 2690 2637 2663 0 +29.10(+1.10%)
May 15, 2017 2650 2662 2621 2634 0 -8.79(-0.33%)
May 12, 2017 2691 2702 2630 2643 0 -59.24(-2.19%)
May 11, 2017 2707 2722 2681 2702 0 -18.42(-0.68%)
May 10, 2017 2708 2739 2681 2720 0 +14.54(+0.54%)
May 09, 2017 2695 2728 2680 2706 0 +9.81(+0.36%)
May 08, 2017 2681 2710 2647 2696 0 +30.63(+1.15%)
May 05, 2017 2651 2673 2625 2665 0 +13.56(+0.51%)
May 04, 2017 2652 2659 2629 2652 0 +7.01(+0.27%)
May 03, 2017 2627 2656 2607 2645 0 +15.68(+0.60%)
May 02, 2017 2668 2677 2614 2629 0 -25.88(-0.97%)
May 01, 2017 2684 2693 2638 2655 0 -25.91(-0.97%)
Apr 28, 2017 2695 2704 2646 2681 0 -7.49(-0.28%)
Apr 27, 2017 2650 2715 2633 2689 0 +53.12(+2.02%)
Apr 26, 2017 2682 2700 2590 2635 0 +66.55(+2.59%)
Apr 25, 2017 2533 2591 2530 2569 0 +54.08(+2.15%)
Apr 24, 2017 2527 2537 2506 2515 0 +23.78(+0.95%)
Apr 21, 2017 2502 2489 2457 2491 0 -17.64(-0.70%)
Apr 20, 2017 2519 2539 2498 2509 0 -2.02(-0.08%)
Apr 19, 2017 2532 2547 2500 2511 0 -13.49(-0.53%)
Apr 18, 2017 2510 2540 2486 2524 0 +10.81(+0.43%)
Apr 17, 2017 2478 2523 2469 2513 0 +44.02(+1.78%)
Apr 13, 2017 2467 2475 2421 2469 0 -8.03(-0.32%)
Apr 12, 2017 2441 2486 2423 2477 0 +37.58(+1.54%)
Apr 11, 2017 2426 2450 2416 2440 0 +1.40(+0.06%)
Apr 10, 2017 2420 2478 2394 2438 0 +18.63(+0.77%)
Apr 07, 2017 2375 2436 2356 2420 0 +30.64(+1.28%)
Apr 06, 2017 2365 2418 2353 2389 0 +26.10(+1.10%)
Apr 05, 2017 2384 2390 2350 2363 0 -14.35(-0.60%)
Apr 04, 2017 2355 2384 2343 2377 0 +20.29(+0.86%)
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.