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 31, 2016 1330 1359 1318 1343 0 +11.54(+0.87%)
May 27, 2016 1332 1332 1332 1332 0 +14.14(+1.07%)
May 26, 2016 1323 1332 1310 1318 0 -0.92(-0.07%)
May 25, 2016 1321 1327 1309 1319 0 -0.43(-0.03%)
May 24, 2016 1303 1329 1289 1319 0 +27.01(+2.09%)
May 23, 2016 1304 1311 1284 1292 0 -11.93(-0.91%)
May 20, 2016 1297 1321 1291 1304 0 +10.84(+0.84%)
May 19, 2016 1306 1319 1288 1293 0 -21.04(-1.60%)
May 18, 2016 1311 1328 1301 1314 0 +6.95(+0.53%)
May 17, 2016 1320 1330 1296 1307 0 -12.96(-0.98%)
May 16, 2016 1315 1335 1305 1320 0 +2.78(+0.21%)
May 13, 2016 1327 1336 1309 1317 0 -14.17(-1.06%)
May 12, 2016 1333 1341 1316 1332 0 +4.23(+0.32%)
May 11, 2016 1347 1354 1325 1327 0 -25.28(-1.87%)
May 10, 2016 1332 1360 1326 1353 0 +21.63(+1.63%)
May 09, 2016 1344 1352 1318 1331 0 -11.60(-0.86%)
May 06, 2016 1336 1352 1314 1343 0 +2.24(+0.17%)
May 05, 2016 1338 1365 1333 1340 0 +5.66(+0.42%)
May 04, 2016 1333 1361 1324 1335 0 -1.41(-0.11%)
May 03, 2016 1445 1436 1287 1336 0 -138.13(-9.37%)
May 02, 2016 1477 1484 1467 1474 0 -0.79(-0.05%)
Apr 29, 2016 1480 1486 1467 1475 0 -3.90(-0.26%)
Apr 28, 2016 1497 1501 1476 1479 0 -22.83(-1.52%)
Apr 27, 2016 1502 1511 1491 1502 0 +0.27(+0.02%)
Apr 26, 2016 1499 1491 1478 1501 0 +7.57(+0.51%)
Apr 25, 2016 1490 1505 1485 1494 0 +1.51(+0.10%)
Apr 22, 2016 1485 1500 1479 1492 0 +5.60(+0.38%)
Apr 21, 2016 1509 1516 1481 1487 0 -24.42(-1.62%)
Apr 20, 2016 1515 1519 1500 1511 0 -1.61(-0.11%)
Apr 19, 2016 1514 1524 1504 1513 0 +5.78(+0.38%)
Apr 18, 2016 1494 1510 1486 1507 0 +9.94(+0.66%)
Apr 15, 2016 1482 1502 1477 1497 0 +14.72(+0.99%)
Apr 14, 2016 1491 1496 1469 1482 0 -9.42(-0.63%)
Apr 13, 2016 1465 1496 1456 1492 0 +39.48(+2.72%)
Apr 12, 2016 1439 1463 1431 1452 0 +13.76(+0.96%)
Apr 11, 2016 1440 1453 1426 1439 0 -1.94(-0.13%)
Apr 08, 2016 1444 1457 1432 1440 0 +3.15(+0.22%)
Apr 07, 2016 1442 1451 1429 1437 0 -10.98(-0.76%)
Apr 06, 2016 1454 1458 1438 1448 0 -5.66(-0.39%)
Apr 05, 2016 1458 1455 1431 1454 0 -12.07(-0.82%)
Apr 04, 2016 1482 1483 1461 1466 0 -14.29(-0.97%)
Apr 01, 2016 1460 1485 1453 1480 0 +15.11(+1.03%)
Mar 31, 2016 1477 1475 1444 1465 0 -13.30(-0.90%)
Mar 30, 2016 1480 1487 1470 1479 0 +3.87(+0.26%)
Mar 29, 2016 1431 1478 1421 1475 0 +40.60(+2.83%)
Mar 28, 2016 1424 1441 1415 1434 0 +12.61(+0.89%)
Mar 24, 2016 1421 1421 1421 1421 0 -1.51(-0.11%)
Mar 23, 2016 1416 1435 1408 1423 0 +4.24(+0.30%)
Mar 22, 2016 1417 1424 1408 1419 0 -2.86(-0.20%)
Mar 21, 2016 1424 1428 1404 1422 0 -4.87(-0.34%)
Mar 18, 2016 1421 1422 1397 1426 0 +11.05(+0.78%)
Mar 17, 2016 1383 1422 1377 1415 0 +31.83(+2.30%)
Mar 16, 2016 1362 1393 1360 1384 0 +17.87(+1.31%)
Mar 15, 2016 1346 1370 1329 1366 0 +14.37(+1.06%)
Mar 14, 2016 1352 1361 1338 1351 0 -5.10(-0.38%)
Mar 11, 2016 1352 1367 1341 1356 0 +11.87(+0.88%)
Mar 10, 2016 1352 1360 1328 1345 0 -4.96(-0.37%)
Mar 09, 2016 1340 1358 1331 1350 0 +14.65(+1.10%)
Mar 08, 2016 1352 1359 1329 1335 0 -24.39(-1.79%)
Mar 07, 2016 1350 1363 1342 1359 0 +4.05(+0.30%)
Mar 04, 2016 1347 1383 1337 1355 0 +8.64(+0.64%)
Mar 03, 2016 1350 1353 1340 1347 0 -3.62(-0.27%)
Mar 02, 2016 1328 1353 1324 1350 0 +71.93(+5.63%)
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.