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 (%)
May 29, 2015 1372 1387 1353 1371 0 -4.11(-0.30%)
May 28, 2015 1372 1384 1362 1375 0 +0.18(+0.01%)
May 27, 2015 1377 1390 1368 1375 0 +1.10(+0.08%)
May 26, 2015 1379 1390 1365 1374 0 -12.41(-0.90%)
May 22, 2015 1386 1386 1386 1386 0 +2.37(+0.17%)
May 21, 2015 1383 1396 1375 1384 0 +3.99(+0.29%)
May 20, 2015 1396 1408 1376 1380 0 -15.95(-1.14%)
May 19, 2015 1416 1423 1386 1396 0 -20.60(-1.45%)
May 18, 2015 1409 1429 1400 1416 0 -9.39(-0.66%)
May 15, 2015 1436 1447 1412 1426 0 -8.17(-0.57%)
May 14, 2015 1420 1442 1414 1434 0 +14.78(+1.04%)
May 13, 2015 1416 1437 1408 1419 0 +6.12(+0.43%)
May 12, 2015 1414 1430 1390 1413 0 -0.87(-0.06%)
May 11, 2015 1398 1425 1384 1414 0 +9.62(+0.68%)
May 08, 2015 1399 1416 1388 1404 0 +16.85(+1.21%)
May 07, 2015 1377 1407 1368 1388 0 +1.50(+0.11%)
May 06, 2015 1358 1394 1350 1386 0 +22.72(+1.67%)
May 05, 2015 1402 1412 1355 1363 0 +32.72(+2.46%)
May 04, 2015 1324 1361 1312 1331 0 +4.10(+0.31%)
May 01, 2015 1263 1341 1247 1327 0 +113.01(+9.31%)
Apr 30, 2015 1218 1233 1195 1214 0 -10.33(-0.84%)
Apr 29, 2015 1231 1242 1213 1224 0 -11.19(-0.91%)
Apr 28, 2015 1226 1244 1215 1235 0 +9.08(+0.74%)
Apr 27, 2015 1237 1254 1217 1226 0 -6.23(-0.51%)
Apr 24, 2015 1240 1249 1222 1232 0 -8.19(-0.66%)
Apr 23, 2015 1246 1254 1223 1240 0 -22.35(-1.77%)
Apr 22, 2015 1255 1275 1241 1263 0 +9.98(+0.80%)
Apr 21, 2015 1268 1270 1247 1253 0 -11.09(-0.88%)
Apr 20, 2015 1260 1277 1249 1264 0 +6.98(+0.56%)
Apr 17, 2015 1260 1271 1245 1257 0 -10.61(-0.84%)
Apr 16, 2015 1278 1284 1262 1267 0 -11.03(-0.86%)
Apr 15, 2015 1277 1294 1268 1278 0 +6.04(+0.47%)
Apr 14, 2015 1276 1282 1265 1272 0 -4.57(-0.36%)
Apr 13, 2015 1274 1290 1269 1277 0 +3.04(+0.24%)
Apr 10, 2015 1286 1290 1269 1274 0 -8.14(-0.63%)
Apr 09, 2015 1284 1301 1263 1282 0 -4.35(-0.34%)
Apr 08, 2015 1289 1299 1271 1286 0 +0.22(+0.02%)
Apr 07, 2015 1286 1307 1275 1286 0 -2.56(-0.20%)
Apr 06, 2015 1268 1300 1262 1289 0 +14.43(+1.13%)
Apr 02, 2015 1274 1274 1274 1274 0 +6.33(+0.50%)
Apr 01, 2015 1272 1285 1256 1268 0 -5.74(-0.45%)
Mar 31, 2015 1273 1289 1264 1274 0 -7.15(-0.56%)
Mar 30, 2015 1294 1309 1273 1281 0 -10.48(-0.81%)
Mar 27, 2015 1297 1311 1265 1291 0 -4.47(-0.34%)
Mar 26, 2015 1297 1310 1281 1296 0 +6.09(+0.47%)
Mar 25, 2015 1304 1311 1285 1290 0 -12.91(-0.99%)
Mar 24, 2015 1283 1317 1274 1303 0 +19.73(+1.54%)
Mar 23, 2015 1276 1299 1264 1283 0 +5.89(+0.46%)
Mar 20, 2015 1258 1285 1252 1277 0 +28.55(+2.29%)
Mar 19, 2015 1252 1268 1234 1249 0 +6.77(+0.55%)
Mar 18, 2015 1228 1248 1218 1242 0 +4.78(+0.39%)
Mar 17, 2015 1227 1246 1217 1237 0 +6.53(+0.53%)
Mar 16, 2015 1233 1243 1220 1230 0 +0.23(+0.02%)
Mar 13, 2015 1252 1256 1217 1230 0 -20.09(-1.61%)
Mar 12, 2015 1246 1275 1233 1250 0 +15.75(+1.28%)
Mar 11, 2015 1244 1253 1221 1235 0 -4.74(-0.38%)
Mar 10, 2015 1249 1255 1228 1239 0 -22.18(-1.76%)
Mar 09, 2015 1276 1283 1244 1261 0 -8.42(-0.66%)
Mar 06, 2015 1280 1301 1254 1270 0 -61.88(-4.65%)
Mar 05, 2015 1326 1338 1309 1332 0 +7.13(+0.54%)
Mar 04, 2015 1325 1343 1315 1325 0 -12.40(-0.93%)
Mar 03, 2015 1334 1343 1324 1337 0 -7.66(-0.57%)
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.