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, 2018 3223 3515 3181 3387 0 +425.86(+14.38%)
May 30, 2018 2976 2990 2932 2961 0 +3.86(+0.13%)
May 29, 2018 2979 2984 2943 2957 0 -43.38(-1.45%)
May 25, 2018 3000 3000 3000 3000 0 +58.89(+2.00%)
May 24, 2018 2974 3000 2934 2942 0 -33.52(-1.13%)
May 23, 2018 3016 3025 2940 2975 0 -43.77(-1.45%)
May 22, 2018 3090 3099 3017 3019 0 -68.53(-2.22%)
May 21, 2018 3072 3099 3070 3087 0 +29.80(+0.97%)
May 18, 2018 3073 3107 3047 3058 0 -3.21(-0.10%)
May 17, 2018 3070 3099 3025 3061 0 -23.77(-0.77%)
May 16, 2018 3102 3108 3059 3085 0 -10.72(-0.35%)
May 15, 2018 3151 3169 3073 3095 0 -80.95(-2.55%)
May 14, 2018 3201 3220 3167 3176 0 -22.06(-0.69%)
May 11, 2018 3230 3234 3179 3198 0 -31.89(-0.99%)
May 10, 2018 3217 3247 3198 3230 0 +10.82(+0.34%)
May 09, 2018 3222 3237 3155 3219 0 +2.28(+0.07%)
May 08, 2018 3240 3262 3200 3217 0 -32.97(-1.01%)
May 07, 2018 3214 3277 3203 3250 0 +39.41(+1.23%)
May 04, 2018 3193 3226 3170 3211 0 +6.86(+0.21%)
May 03, 2018 3203 3223 3146 3204 0 -10.07(-0.31%)
May 02, 2018 3212 3243 3172 3214 0 -7.39(-0.23%)
May 01, 2018 3152 3243 3145 3221 0 +52.02(+1.64%)
Apr 30, 2018 3200 3232 3144 3169 0 -23.07(-0.72%)
Apr 27, 2018 3218 3239 3150 3192 0 -26.91(-0.84%)
Apr 26, 2018 3246 3249 3166 3219 0 -11.61(-0.36%)
Apr 25, 2018 3227 3288 3147 3231 0 +24.60(+0.77%)
Apr 24, 2018 3270 3284 3192 3206 0 -49.61(-1.52%)
Apr 23, 2018 3247 3272 3229 3256 0 +19.60(+0.61%)
Apr 20, 2018 3252 3269 3221 3236 0 -28.37(-0.87%)
Apr 19, 2018 3278 3291 3243 3265 0 -17.04(-0.52%)
Apr 18, 2018 3255 3310 3249 3282 0 +25.51(+0.78%)
Apr 17, 2018 3238 3276 3219 3256 0 +33.04(+1.03%)
Apr 16, 2018 3220 3240 3196 3223 0 +25.77(+0.81%)
Apr 13, 2018 3218 3224 3170 3197 0 -13.66(-0.43%)
Apr 12, 2018 3237 3258 3197 3211 0 -23.56(-0.73%)
Apr 11, 2018 3179 3250 3172 3234 0 +48.78(+1.53%)
Apr 10, 2018 3181 3212 3150 3186 0 +51.68(+1.65%)
Apr 09, 2018 3191 3193 3128 3134 0 -32.32(-1.02%)
Apr 06, 2018 3206 3250 3144 3166 0 -52.22(-1.62%)
Apr 05, 2018 3195 3232 3180 3219 0 +31.25(+0.98%)
Apr 04, 2018 3107 3205 3100 3187 0 +54.66(+1.74%)
Apr 03, 2018 3061 3142 3047 3133 0 +86.16(+2.83%)
Apr 02, 2018 3095 3134 3016 3046 0 -49.93(-1.61%)
Mar 29, 2018 3096 3096 3096 3096 0 +26.12(+0.85%)
Mar 28, 2018 3059 3088 3019 3070 0 +18.91(+0.62%)
Mar 27, 2018 3116 3127 3034 3051 0 -30.50(-0.99%)
Mar 26, 2018 3016 3096 3001 3082 0 +97.28(+3.26%)
Mar 23, 2018 3005 3029 2975 2985 0 -26.43(-0.88%)
Mar 22, 2018 3014 3060 2994 3011 0 -22.29(-0.73%)
Mar 21, 2018 3031 3063 3021 3033 0 -6.95(-0.23%)
Mar 20, 2018 3053 3081 3029 3040 0 -3.44(-0.11%)
Mar 19, 2018 3124 3131 3015 3044 0 -95.80(-3.05%)
Mar 16, 2018 3122 3164 3083 3140 0 -3.73(-0.12%)
Mar 15, 2018 3108 3150 3053 3143 0 +33.56(+1.08%)
Mar 14, 2018 3133 3154 3092 3110 0 -8.72(-0.28%)
Mar 13, 2018 3102 3133 3085 3118 0 +28.08(+0.91%)
Mar 12, 2018 3113 3151 3079 3090 0 -27.39(-0.88%)
Mar 09, 2018 3051 3130 3045 3118 0 +81.29(+2.68%)
Mar 08, 2018 3093 3117 3012 3036 0 -59.80(-1.93%)
Mar 07, 2018 3097 3110 3054 3096 0 +8.21(+0.27%)
Mar 06, 2018 3063 3100 3008 3088 0 +37.06(+1.21%)
Mar 05, 2018 3085 3100 3044 3051 0 -63.19(-2.03%)
Mar 02, 2018 3085 3127 3044 3114 0 +8.24(+0.27%)
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.