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 28, 2018 3069 3102 3056 3071 0 -4.55(-0.15%)
Sep 27, 2018 3098 3100 3063 3075 0 -11.92(-0.39%)
Sep 26, 2018 3113 3140 3070 3087 0 -35.86(-1.15%)
Sep 25, 2018 3118 3148 3084 3123 0 +17.58(+0.57%)
Sep 24, 2018 3133 3159 3085 3105 0 -39.90(-1.27%)
Sep 21, 2018 3214 3227 3138 3145 0 -60.71(-1.89%)
Sep 20, 2018 3089 3216 3077 3206 0 +133.56(+4.35%)
Sep 19, 2018 3067 3085 3026 3072 0 +11.42(+0.37%)
Sep 18, 2018 3068 3088 3050 3061 0 -24.94(-0.81%)
Sep 17, 2018 3135 3137 3056 3086 0 -41.22(-1.32%)
Sep 14, 2018 3067 3156 3057 3127 0 +59.57(+1.94%)
Sep 13, 2018 3111 3132 3038 3068 0 -41.93(-1.35%)
Sep 12, 2018 3149 3164 3090 3110 0 -17.55(-0.56%)
Sep 11, 2018 3138 3157 3104 3127 0 -33.64(-1.06%)
Sep 10, 2018 3177 3194 3112 3161 0 +7.30(+0.23%)
Sep 07, 2018 3069 3168 3017 3153 0 +77.17(+2.51%)
Sep 06, 2018 3158 3173 3068 3076 0 -83.43(-2.64%)
Sep 05, 2018 3200 3204 3112 3160 0 -35.67(-1.12%)
Sep 04, 2018 3261 3268 3160 3195 0 -75.60(-2.31%)
Aug 31, 2018 3271 3271 3271 3271 0 -49.25(-1.48%)
Aug 30, 2018 3357 3383 3278 3320 0 -45.00(-1.34%)
Aug 29, 2018 3371 3376 3343 3365 0 +1.71(+0.05%)
Aug 28, 2018 3375 3386 3350 3364 0 -7.30(-0.22%)
Aug 27, 2018 3388 3410 3362 3371 0 -10.29(-0.30%)
Aug 24, 2018 3358 3398 3351 3381 0 +21.87(+0.65%)
Aug 23, 2018 3371 3392 3350 3359 0 -15.32(-0.45%)
Aug 22, 2018 3398 3406 3355 3375 0 -37.53(-1.10%)
Aug 21, 2018 3387 3431 3361 3412 0 +32.86(+0.97%)
Aug 20, 2018 3357 3409 3347 3379 0 +28.91(+0.86%)
Aug 17, 2018 3331 3365 3295 3350 0 +5.61(+0.17%)
Aug 16, 2018 3343 3365 3314 3345 0 +14.80(+0.44%)
Aug 15, 2018 3378 3408 3290 3330 0 -50.10(-1.48%)
Aug 14, 2018 3381 3422 3366 3380 0 +14.16(+0.42%)
Aug 13, 2018 3432 3444 3358 3366 0 -67.51(-1.97%)
Aug 10, 2018 3461 3466 3429 3433 0 -34.50(-0.99%)
Aug 09, 2018 3481 3517 3455 3468 0 -12.06(-0.35%)
Aug 08, 2018 3473 3495 3465 3480 0 +0.62(+0.02%)
Aug 07, 2018 3457 3504 3434 3479 0 +38.35(+1.11%)
Aug 06, 2018 3442 3461 3429 3441 0 -4.11(-0.12%)
Aug 03, 2018 3457 3467 3411 3445 0 -5.09(-0.15%)
Aug 02, 2018 3405 3467 3403 3450 0 +26.91(+0.79%)
Aug 01, 2018 3451 3454 3387 3423 0 -25.52(-0.74%)
Jul 31, 2018 3435 3457 3389 3449 0 +32.04(+0.94%)
Jul 30, 2018 3431 3460 3405 3417 0 -16.30(-0.47%)
Jul 27, 2018 3475 3494 3422 3433 0 -51.40(-1.48%)
Jul 26, 2018 3455 3514 3408 3484 0 -3.88(-0.11%)
Jul 25, 2018 3315 3527 3239 3488 0 +68.62(+2.01%)
Jul 24, 2018 3442 3463 3389 3420 0 -20.51(-0.60%)
Jul 23, 2018 3463 3477 3427 3440 0 -41.91(-1.20%)
Jul 20, 2018 3483 3493 3454 3482 0 +1.14(+0.03%)
Jul 19, 2018 3490 3505 3454 3481 0 -19.67(-0.56%)
Jul 18, 2018 3543 3552 3492 3501 0 -72.49(-2.03%)
Jul 17, 2018 3545 3594 3537 3573 0 +14.91(+0.42%)
Jul 16, 2018 3590 3596 3528 3558 0 -30.36(-0.85%)
Jul 13, 2018 3568 3610 3558 3589 0 +22.51(+0.63%)
Jul 12, 2018 3605 3628 3525 3566 0 -47.94(-1.33%)
Jul 11, 2018 3564 3625 3534 3614 0 +36.12(+1.01%)
Jul 10, 2018 3614 3642 3566 3578 0 -25.94(-0.72%)
Jul 09, 2018 3644 3656 3590 3604 0 -33.19(-0.91%)
Jul 06, 2018 3646 3668 3614 3637 0 -1.19(-0.03%)
Jul 05, 2018 3578 3657 3553 3638 0 +80.60(+2.27%)
Jul 03, 2018 3558 3558 3558 3558 0 +77.96(+2.24%)
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.