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 (%)
Sep 30, 2015 1140 1150 1124 1152 0 +20.13(+1.78%)
Sep 29, 2015 1142 1156 1123 1132 0 -7.24(-0.64%)
Sep 28, 2015 1153 1162 1128 1139 0 -17.07(-1.48%)
Sep 25, 2015 1137 1158 1120 1156 0 +24.64(+2.18%)
Sep 24, 2015 1129 1145 1111 1131 0 -3.95(-0.35%)
Sep 23, 2015 1139 1151 1125 1135 0 -2.14(-0.19%)
Sep 22, 2015 1148 1159 1128 1137 0 -18.29(-1.58%)
Sep 21, 2015 1154 1173 1148 1156 0 +6.70(+0.58%)
Sep 18, 2015 1164 1183 1139 1149 0 -34.16(-2.89%)
Sep 17, 2015 1200 1207 1180 1183 0 -14.08(-1.18%)
Sep 16, 2015 1171 1203 1170 1197 0 +27.99(+2.39%)
Sep 15, 2015 1165 1182 1158 1169 0 +4.41(+0.38%)
Sep 14, 2015 1172 1182 1157 1165 0 -4.64(-0.40%)
Sep 11, 2015 1172 1181 1158 1169 0 -3.96(-0.34%)
Sep 10, 2015 1183 1192 1164 1173 0 -10.51(-0.89%)
Sep 09, 2015 1192 1205 1177 1184 0 +0.45(+0.04%)
Sep 08, 2015 1185 1200 1174 1183 0 +13.65(+1.17%)
Sep 04, 2015 1170 1170 1170 1170 0 -11.81(-1.00%)
Sep 03, 2015 1185 1195 1177 1182 0 +0.85(+0.07%)
Sep 02, 2015 1190 1198 1172 1181 0 +3.57(+0.30%)
Sep 01, 2015 1206 1218 1167 1177 0 -44.07(-3.61%)
Aug 31, 2015 1215 1232 1207 1221 0 -1.26(-0.10%)
Aug 28, 2015 1205 1229 1201 1223 0 +19.22(+1.60%)
Aug 27, 2015 1196 1219 1172 1203 0 +22.76(+1.93%)
Aug 26, 2015 1174 1189 1154 1181 0 +23.59(+2.04%)
Aug 25, 2015 1200 1204 1153 1157 0 -14.08(-1.20%)
Aug 24, 2015 1174 1207 1145 1171 0 -43.93(-3.62%)
Aug 21, 2015 1222 1248 1197 1215 0 -28.26(-2.27%)
Aug 20, 2015 1255 1273 1237 1243 0 -23.71(-1.87%)
Aug 19, 2015 1270 1284 1251 1267 0 -12.06(-0.94%)
Aug 18, 2015 1288 1294 1270 1279 0 -8.86(-0.69%)
Aug 17, 2015 1274 1297 1257 1288 0 +11.39(+0.89%)
Aug 14, 2015 1252 1274 1240 1276 0 +24.71(+1.97%)
Aug 13, 2015 1257 1264 1240 1252 0 -1.38(-0.11%)
Aug 12, 2015 1254 1263 1232 1253 0 -12.48(-0.99%)
Aug 11, 2015 1279 1282 1257 1266 0 -22.40(-1.74%)
Aug 10, 2015 1266 1294 1257 1288 0 +22.05(+1.74%)
Aug 07, 2015 1275 1293 1252 1266 0 -9.38(-0.74%)
Aug 06, 2015 1274 1287 1259 1275 0 +0.87(+0.07%)
Aug 05, 2015 1298 1309 1264 1275 0 -19.62(-1.52%)
Aug 04, 2015 1289 1316 1275 1294 0 -3.73(-0.29%)
Aug 03, 2015 1320 1323 1292 1298 0 -22.51(-1.70%)
Jul 31, 2015 1302 1340 1291 1320 0 +25.09(+1.94%)
Jul 30, 2015 1270 1306 1250 1295 0 +7.65(+0.59%)
Jul 29, 2015 1263 1309 1253 1288 0 +25.66(+2.03%)
Jul 28, 2015 1257 1271 1226 1262 0 +12.48(+1.00%)
Jul 27, 2015 1241 1257 1220 1249 0 +3.77(+0.30%)
Jul 24, 2015 1255 1263 1234 1246 0 -12.29(-0.98%)
Jul 23, 2015 1265 1278 1251 1258 0 -3.81(-0.30%)
Jul 22, 2015 1262 1269 1251 1262 0 -3.75(-0.30%)
Jul 21, 2015 1268 1284 1258 1266 0 -4.69(-0.37%)
Jul 20, 2015 1285 1288 1264 1270 0 -12.71(-0.99%)
Jul 17, 2015 1289 1291 1273 1283 0 -4.92(-0.38%)
Jul 16, 2015 1292 1305 1282 1288 0 +1.17(+0.09%)
Jul 15, 2015 1294 1299 1278 1287 0 -8.34(-0.64%)
Jul 14, 2015 1294 1306 1284 1295 0 -1.10(-0.08%)
Jul 13, 2015 1297 1309 1282 1296 0 +6.96(+0.54%)
Jul 10, 2015 1285 1296 1277 1289 0 +11.86(+0.93%)
Jul 09, 2015 1293 1302 1270 1277 0 -7.79(-0.61%)
Jul 08, 2015 1287 1300 1271 1285 0 -9.45(-0.73%)
Jul 07, 2015 1308 1309 1282 1295 0 -15.39(-1.17%)
Jul 06, 2015 1300 1313 1294 1310 0 +2.81(+0.21%)
Jul 02, 2015 1307 1307 1307 1307 0 -5.18(-0.39%)
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.