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, 2019 3516 3546 3485 3521 0 -45.96(-1.29%)
May 30, 2019 3554 3592 3541 3567 0 +23.97(+0.68%)
May 29, 2019 3572 3585 3501 3543 0 -51.59(-1.44%)
May 28, 2019 3618 3642 3587 3595 0 -22.90(-0.63%)
May 24, 2019 3590 3630 3587 3618 0 +47.86(+1.34%)
May 23, 2019 3592 3599 3546 3570 0 -65.93(-1.81%)
May 22, 2019 3618 3655 3600 3636 0 +7.20(+0.20%)
May 21, 2019 3584 3636 3571 3629 0 +68.39(+1.92%)
May 20, 2019 3515 3577 3484 3560 0 +14.14(+0.40%)
May 17, 2019 3534 3594 3524 3546 0 -24.82(-0.70%)
May 16, 2019 3565 3609 3551 3571 0 +4.26(+0.12%)
May 15, 2019 3542 3582 3512 3567 0 -2.71(-0.08%)
May 14, 2019 3492 3586 3491 3570 0 +87.03(+2.50%)
May 13, 2019 3536 3561 3452 3483 0 -119.26(-3.31%)
May 10, 2019 3566 3626 3541 3602 0 +26.00(+0.73%)
May 09, 2019 3536 3593 3484 3576 0 +11.31(+0.32%)
May 08, 2019 3572 3593 3524 3564 0 -6.58(-0.18%)
May 07, 2019 3623 3660 3522 3571 0 -85.98(-2.35%)
May 06, 2019 3601 3671 3568 3657 0 -8.88(-0.24%)
May 03, 2019 3603 3668 3583 3666 0 +84.32(+2.35%)
May 02, 2019 3566 3603 3513 3582 0 +5.89(+0.16%)
May 01, 2019 3632 3646 3552 3576 0 -37.80(-1.05%)
Apr 30, 2019 3622 3647 3580 3614 0 -7.28(-0.20%)
Apr 29, 2019 3601 3638 3568 3621 0 +34.21(+0.95%)
Apr 26, 2019 3519 3609 3512 3587 0 +46.30(+1.31%)
Apr 25, 2019 3754 3775 3530 3540 0 -275.78(-7.23%)
Apr 24, 2019 3674 3854 3664 3816 0 +170.74(+4.68%)
Apr 23, 2019 3621 3668 3599 3645 0 +41.41(+1.15%)
Apr 22, 2019 3596 3632 3570 3604 0 +0.33(+0.01%)
Apr 18, 2019 3586 3644 3576 3604 0 +6.87(+0.19%)
Apr 17, 2019 3607 3648 3564 3597 0 +8.10(+0.23%)
Apr 16, 2019 3593 3619 3566 3589 0 -2.61(-0.07%)
Apr 15, 2019 3577 3621 3553 3591 0 +17.79(+0.50%)
Apr 12, 2019 3601 3616 3550 3573 0 -10.58(-0.30%)
Apr 11, 2019 3534 3594 3522 3584 0 +60.41(+1.71%)
Apr 10, 2019 3473 3526 3460 3524 0 +67.46(+1.95%)
Apr 09, 2019 3510 3523 3449 3456 0 -66.47(-1.89%)
Apr 08, 2019 3509 3548 3499 3523 0 -9.72(-0.28%)
Apr 05, 2019 3505 3556 3502 3532 0 +33.67(+0.96%)
Apr 04, 2019 3540 3545 3460 3499 0 -55.30(-1.56%)
Apr 03, 2019 3515 3576 3513 3554 0 +58.13(+1.66%)
Apr 02, 2019 3483 3509 3458 3496 0 +19.82(+0.57%)
Apr 01, 2019 3401 3487 3380 3476 0 +91.27(+2.70%)
Mar 29, 2019 3383 3409 3354 3385 0 +15.68(+0.47%)
Mar 28, 2019 3359 3396 3309 3369 0 +12.34(+0.37%)
Mar 27, 2019 3350 3386 3322 3357 0 +6.51(+0.19%)
Mar 26, 2019 3381 3409 3325 3350 0 -5.27(-0.16%)
Mar 25, 2019 3378 3412 3332 3355 0 -27.27(-0.81%)
Mar 22, 2019 3454 3467 3378 3383 0 -96.35(-2.77%)
Mar 21, 2019 3422 3516 3413 3479 0 +51.22(+1.49%)
Mar 20, 2019 3436 3466 3366 3428 0 -10.29(-0.30%)
Mar 19, 2019 3471 3497 3428 3438 0 -24.82(-0.72%)
Mar 18, 2019 3484 3514 3429 3463 0 -20.88(-0.60%)
Mar 15, 2019 3471 3521 3460 3484 0 +22.19(+0.64%)
Mar 14, 2019 3427 3482 3404 3462 0 +39.23(+1.15%)
Mar 13, 2019 3419 3476 3408 3422 0 +9.93(+0.29%)
Mar 12, 2019 3390 3437 3357 3413 0 +37.95(+1.12%)
Mar 11, 2019 3268 3384 3259 3375 0 +114.05(+3.50%)
Mar 08, 2019 3262 3282 3220 3261 0 -22.02(-0.67%)
Mar 07, 2019 3363 3369 3273 3283 0 -82.47(-2.45%)
Mar 06, 2019 3412 3413 3360 3365 0 -46.80(-1.37%)
Mar 05, 2019 3486 3495 3401 3412 0 -69.51(-2.00%)
Mar 04, 2019 3516 3543 3460 3481 0 -25.18(-0.72%)
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.