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 (%)
Aug 30, 2019 3574 3586 3517 3557 0 +11.72(+0.33%)
Aug 29, 2019 3531 3582 3497 3545 0 +53.89(+1.54%)
Aug 28, 2019 3466 3494 3433 3491 0 +21.33(+0.61%)
Aug 27, 2019 3533 3540 3434 3470 0 -32.39(-0.92%)
Aug 26, 2019 3436 3538 3422 3502 0 +99.34(+2.92%)
Aug 23, 2019 3526 3562 3377 3403 0 -148.86(-4.19%)
Aug 22, 2019 3649 3677 3537 3552 0 -86.27(-2.37%)
Aug 21, 2019 3698 3713 3615 3638 0 -15.79(-0.43%)
Aug 20, 2019 3701 3727 3621 3654 0 -69.00(-1.85%)
Aug 19, 2019 3766 3792 3716 3723 0 +12.42(+0.33%)
Aug 16, 2019 3708 3737 3688 3711 0 +30.04(+0.82%)
Aug 15, 2019 3696 3722 3631 3681 0 +0.83(+0.02%)
Aug 14, 2019 3731 3756 3650 3680 0 -107.57(-2.84%)
Aug 13, 2019 3823 3935 3735 3787 0 -50.82(-1.32%)
Aug 12, 2019 4020 4035 3812 3838 0 -248.68(-6.08%)
Aug 09, 2019 4088 4122 4056 4087 0 -30.59(-0.74%)
Aug 08, 2019 4013 4131 4012 4117 0 +139.62(+3.51%)
Aug 07, 2019 3921 4001 3905 3978 0 +9.95(+0.25%)
Aug 06, 2019 3881 3982 3868 3968 0 +102.53(+2.65%)
Aug 05, 2019 3926 3944 3802 3865 0 -139.71(-3.49%)
Aug 02, 2019 4006 4021 3927 4005 0 -11.68(-0.29%)
Aug 01, 2019 4059 4151 3988 4017 0 -44.68(-1.10%)
Jul 31, 2019 4142 4176 4038 4061 0 -75.90(-1.83%)
Jul 30, 2019 4114 4155 4078 4137 0 -1.69(-0.04%)
Jul 29, 2019 4137 4168 4103 4139 0 -4.49(-0.11%)
Jul 26, 2019 4122 4166 4062 4143 0 +24.70(+0.60%)
Jul 25, 2019 4141 4177 4071 4119 0 -19.64(-0.47%)
Jul 24, 2019 3945 4153 3934 4138 0 +185.49(+4.69%)
Jul 23, 2019 3923 3970 3901 3953 0 +44.77(+1.15%)
Jul 22, 2019 3932 3947 3892 3908 0 -17.49(-0.45%)
Jul 19, 2019 3936 3962 3913 3926 0 -6.74(-0.17%)
Jul 18, 2019 3913 3943 3873 3932 0 +11.19(+0.29%)
Jul 17, 2019 3923 3961 3903 3921 0 +1.10(+0.03%)
Jul 16, 2019 3928 3983 3913 3920 0 -10.53(-0.27%)
Jul 15, 2019 3934 3946 3886 3931 0 +5.79(+0.15%)
Jul 12, 2019 3895 3946 3870 3925 0 +30.21(+0.78%)
Jul 11, 2019 3891 3925 3852 3895 0 +55.96(+1.46%)
Jul 10, 2019 3841 3868 3816 3839 0 +11.24(+0.29%)
Jul 09, 2019 3809 3868 3791 3827 0 +5.69(+0.15%)
Jul 08, 2019 3794 3841 3772 3822 0 +15.44(+0.41%)
Jul 05, 2019 3789 3818 3745 3806 0 -12.31(-0.32%)
Jul 03, 2019 3724 3828 3710 3819 0 +106.49(+2.87%)
Jul 02, 2019 3668 3718 3644 3712 0 +22.45(+0.61%)
Jul 01, 2019 3774 3821 3620 3690 0 -40.37(-1.08%)
Jun 28, 2019 3701 3758 3696 3730 0 +30.95(+0.84%)
Jun 27, 2019 3659 3702 3637 3699 0 +47.90(+1.31%)
Jun 26, 2019 3659 3689 3613 3651 0 +15.74(+0.43%)
Jun 25, 2019 3679 3733 3626 3635 0 -40.88(-1.11%)
Jun 24, 2019 3719 3745 3643 3676 0 -45.96(-1.23%)
Jun 21, 2019 3767 3824 3706 3722 0 -79.52(-2.09%)
Jun 20, 2019 3863 3892 3787 3802 0 -18.87(-0.49%)
Jun 19, 2019 3811 3853 3766 3821 0 +21.77(+0.57%)
Jun 18, 2019 3793 3855 3765 3799 0 +16.77(+0.44%)
Jun 17, 2019 3782 3814 3757 3782 0 -0.11(-0.00%)
Jun 14, 2019 3799 3812 3760 3782 0 -22.94(-0.60%)
Jun 13, 2019 3779 3828 3734 3805 0 +36.30(+0.96%)
Jun 12, 2019 3734 3804 3682 3769 0 +20.71(+0.55%)
Jun 11, 2019 3804 3821 3722 3748 0 -15.69(-0.42%)
Jun 10, 2019 3747 3803 3709 3764 0 +37.67(+1.01%)
Jun 07, 2019 3702 3765 3666 3726 0 +38.79(+1.05%)
Jun 06, 2019 3698 3709 3622 3687 0 +10.26(+0.28%)
Jun 05, 2019 3636 3684 3607 3677 0 +47.20(+1.30%)
Jun 04, 2019 3620 3641 3596 3630 0 +41.17(+1.15%)
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.