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 29, 2018 3475 3481 3425 3436 0 -21.08(-0.61%)
Jun 28, 2018 3434 3478 3368 3457 0 +32.75(+0.96%)
Jun 27, 2018 3503 3513 3410 3424 0 -87.86(-2.50%)
Jun 26, 2018 3508 3537 3477 3512 0 +0.02(+0.00%)
Jun 25, 2018 3525 3541 3476 3512 0 -36.35(-1.02%)
Jun 22, 2018 3544 3588 3512 3548 0 +28.21(+0.80%)
Jun 21, 2018 3471 3540 3457 3520 0 +44.59(+1.28%)
Jun 20, 2018 3439 3500 3419 3475 0 +52.20(+1.52%)
Jun 19, 2018 3362 3436 3354 3423 0 +44.05(+1.30%)
Jun 18, 2018 3380 3407 3337 3379 0 -15.11(-0.45%)
Jun 15, 2018 3394 3390 3335 3394 0 +6.39(+0.19%)
Jun 14, 2018 3351 3393 3338 3388 0 +34.57(+1.03%)
Jun 13, 2018 3408 3433 3341 3353 0 -56.92(-1.67%)
Jun 12, 2018 3414 3429 3371 3410 0 -6.39(-0.19%)
Jun 11, 2018 3427 3470 3409 3417 0 -1.82(-0.05%)
Jun 08, 2018 3422 3450 3393 3418 0 -6.34(-0.19%)
Jun 07, 2018 3472 3482 3402 3425 0 -47.41(-1.37%)
Jun 06, 2018 3376 3491 3373 3472 0 +102.13(+3.03%)
Jun 05, 2018 3370 3382 3317 3370 0 +6.97(+0.21%)
Jun 04, 2018 3354 3381 3328 3363 0 +28.50(+0.85%)
Jun 01, 2018 3396 3409 3298 3334 0 -52.27(-1.54%)
May 31, 2018 3223 3515 3181 3387 0 +425.86(+14.38%)
May 30, 2018 2976 2990 2932 2961 0 +3.86(+0.13%)
May 29, 2018 2979 2984 2943 2957 0 -43.38(-1.45%)
May 25, 2018 3000 3000 3000 3000 0 +58.89(+2.00%)
May 24, 2018 2974 3000 2934 2942 0 -33.52(-1.13%)
May 23, 2018 3016 3025 2940 2975 0 -43.77(-1.45%)
May 22, 2018 3090 3099 3017 3019 0 -68.53(-2.22%)
May 21, 2018 3072 3099 3070 3087 0 +29.80(+0.97%)
May 18, 2018 3073 3107 3047 3058 0 -3.21(-0.10%)
May 17, 2018 3070 3099 3025 3061 0 -23.77(-0.77%)
May 16, 2018 3102 3108 3059 3085 0 -10.72(-0.35%)
May 15, 2018 3151 3169 3073 3095 0 -80.95(-2.55%)
May 14, 2018 3201 3220 3167 3176 0 -22.06(-0.69%)
May 11, 2018 3230 3234 3179 3198 0 -31.89(-0.99%)
May 10, 2018 3217 3247 3198 3230 0 +10.82(+0.34%)
May 09, 2018 3222 3237 3155 3219 0 +2.28(+0.07%)
May 08, 2018 3240 3262 3200 3217 0 -32.97(-1.01%)
May 07, 2018 3214 3277 3203 3250 0 +39.41(+1.23%)
May 04, 2018 3193 3226 3170 3211 0 +6.86(+0.21%)
May 03, 2018 3203 3223 3146 3204 0 -10.07(-0.31%)
May 02, 2018 3212 3243 3172 3214 0 -7.39(-0.23%)
May 01, 2018 3152 3243 3145 3221 0 +52.02(+1.64%)
Apr 30, 2018 3200 3232 3144 3169 0 -23.07(-0.72%)
Apr 27, 2018 3218 3239 3150 3192 0 -26.91(-0.84%)
Apr 26, 2018 3246 3249 3166 3219 0 -11.61(-0.36%)
Apr 25, 2018 3227 3288 3147 3231 0 +24.60(+0.77%)
Apr 24, 2018 3270 3284 3192 3206 0 -49.61(-1.52%)
Apr 23, 2018 3247 3272 3229 3256 0 +19.60(+0.61%)
Apr 20, 2018 3252 3269 3221 3236 0 -28.37(-0.87%)
Apr 19, 2018 3278 3291 3243 3265 0 -17.04(-0.52%)
Apr 18, 2018 3255 3310 3249 3282 0 +25.51(+0.78%)
Apr 17, 2018 3238 3276 3219 3256 0 +33.04(+1.03%)
Apr 16, 2018 3220 3240 3196 3223 0 +25.77(+0.81%)
Apr 13, 2018 3218 3224 3170 3197 0 -13.66(-0.43%)
Apr 12, 2018 3237 3258 3197 3211 0 -23.56(-0.73%)
Apr 11, 2018 3179 3250 3172 3234 0 +48.78(+1.53%)
Apr 10, 2018 3181 3212 3150 3186 0 +51.68(+1.65%)
Apr 09, 2018 3191 3193 3128 3134 0 -32.32(-1.02%)
Apr 06, 2018 3206 3250 3144 3166 0 -52.22(-1.62%)
Apr 05, 2018 3195 3232 3180 3219 0 +31.25(+0.98%)
Apr 04, 2018 3107 3205 3100 3187 0 +54.66(+1.74%)
Apr 03, 2018 3061 3142 3047 3133 0 +86.16(+2.83%)
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.