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 30, 2014 1382 1388 1365 1372 0 -7.03(-0.51%)
May 29, 2014 1381 1388 1368 1379 0 -2.00(-0.14%)
May 28, 2014 1371 1391 1358 1381 0 +8.90(+0.65%)
May 27, 2014 1365 1385 1354 1372 0 +11.58(+0.85%)
May 23, 2014 1361 1361 1361 0 +28.94(+2.17%)
May 22, 2014 1320 1338 1313 1332 0 +13.89(+1.05%)
May 21, 2014 1319 1333 1303 1318 0 +5.01(+0.38%)
May 20, 2014 1335 1338 1303 1313 0 -22.05(-1.65%)
May 19, 2014 1339 1352 1321 1335 0 -2.88(-0.22%)
May 16, 2014 1332 1347 1322 1338 0 +4.31(+0.32%)
May 15, 2014 1322 1338 1303 1333 0 +5.07(+0.38%)
May 14, 2014 1342 1355 1317 1328 0 -10.20(-0.76%)
May 13, 2014 1348 1362 1332 1339 0 -22.21(-1.63%)
May 12, 2014 1357 1381 1341 1361 0 +10.69(+0.79%)
May 09, 2014 1334 1356 1327 1350 0 +10.64(+0.79%)
May 08, 2014 1340 1362 1327 1339 0 -1.57(-0.12%)
May 07, 2014 1340 1355 1325 1341 0 +8.73(+0.66%)
May 06, 2014 1338 1355 1323 1332 0 +3.39(+0.26%)
May 05, 2014 1324 1334 1302 1329 0 +1.32(+0.10%)
May 02, 2014 1320 1334 1306 1328 0 +7.75(+0.59%)
May 01, 2014 1338 1342 1300 1320 0 -18.57(-1.39%)
Apr 30, 2014 1330 1344 1310 1338 0 +3.67(+0.27%)
Apr 29, 2014 1342 1352 1318 1335 0 +13.23(+1.00%)
Apr 28, 2014 1321 1338 1306 1321 0 +6.80(+0.52%)
Apr 25, 2014 1316 1324 1298 1315 0 -6.89(-0.52%)
Apr 24, 2014 1321 1341 1303 1322 0 -0.90(-0.07%)
Apr 23, 2014 1342 1354 1314 1322 0 -19.74(-1.47%)
Apr 22, 2014 1326 1350 1315 1342 0 +19.20(+1.45%)
Apr 21, 2014 1319 1369 1307 1323 0 +6.38(+0.48%)
Apr 17, 2014 1317 1317 1317 0 +8.89(+0.68%)
Apr 16, 2014 1308 1322 1289 1308 0 +9.97(+0.77%)
Apr 15, 2014 1298 1324 1270 1298 0 -39.55(-2.96%)
Apr 14, 2014 1359 1365 1327 1337 0 -13.25(-0.98%)
Apr 11, 2014 1353 1368 1341 1351 0 -12.68(-0.93%)
Apr 10, 2014 1387 1398 1355 1363 0 -24.74(-1.78%)
Apr 09, 2014 1380 1392 1367 1388 0 +13.63(+0.99%)
Apr 08, 2014 1364 1390 1360 1374 0 +11.84(+0.87%)
Apr 07, 2014 1371 1382 1349 1362 0 -14.72(-1.07%)
Apr 04, 2014 1403 1413 1364 1377 0 -17.82(-1.28%)
Apr 03, 2014 1413 1420 1389 1395 0 -17.81(-1.26%)
Apr 02, 2014 1393 1417 1380 1413 0 +19.47(+1.40%)
Apr 01, 2014 1370 1401 1361 1393 0 +21.64(+1.58%)
Mar 31, 2014 1354 1382 1339 1372 0 +21.72(+1.61%)
Mar 28, 2014 1348 1370 1341 1350 0 +1.64(+0.12%)
Mar 27, 2014 1355 1368 1338 1348 0 -10.37(-0.76%)
Mar 26, 2014 1372 1388 1340 1359 0 -6.10(-0.45%)
Mar 25, 2014 1363 1378 1342 1365 0 +4.29(+0.32%)
Mar 24, 2014 1377 1383 1344 1361 0 -13.10(-0.95%)
Mar 21, 2014 1373 1390 1360 1374 0 +4.34(+0.32%)
Mar 20, 2014 1366 1378 1350 1369 0 +0.66(+0.05%)
Mar 19, 2014 1387 1397 1356 1369 0 -20.52(-1.48%)
Mar 18, 2014 1388 1399 1376 1389 0 +4.02(+0.29%)
Mar 17, 2014 1397 1413 1379 1385 0 -7.31(-0.52%)
Mar 14, 2014 1370 1417 1363 1392 0 +20.57(+1.50%)
Mar 13, 2014 1401 1406 1366 1372 0 -23.93(-1.71%)
Mar 12, 2014 1393 1409 1379 1396 0 -3.69(-0.26%)
Mar 11, 2014 1417 1429 1392 1400 0 -17.50(-1.23%)
Mar 10, 2014 1417 1430 1404 1417 0 +0.99(+0.07%)
Mar 07, 2014 1440 1457 1401 1416 0 -18.62(-1.30%)
Mar 06, 2014 1445 1457 1426 1435 0 -6.82(-0.47%)
Mar 05, 2014 1444 1457 1434 1441 0 -3.69(-0.26%)
Mar 04, 2014 1431 1459 1425 1445 0 +29.35(+2.07%)
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.