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 (%)
Jan 29, 2016 1180 1227 1174 1218 0 +43.93(+3.74%)
Jan 28, 2016 1178 1188 1164 1174 0 +6.03(+0.52%)
Jan 27, 2016 1155 1182 1143 1168 0 +12.09(+1.05%)
Jan 26, 2016 1138 1163 1130 1156 0 +22.30(+1.97%)
Jan 25, 2016 1158 1168 1127 1134 0 -24.19(-2.09%)
Jan 22, 2016 1145 1165 1132 1158 0 +25.86(+2.28%)
Jan 21, 2016 1140 1166 1110 1132 0 -2.38(-0.21%)
Jan 20, 2016 1099 1149 1081 1135 0 +25.87(+2.33%)
Jan 19, 2016 1131 1138 1098 1109 0 -12.63(-1.13%)
Jan 15, 2016 1122 1122 1122 1122 0 +2.19(+0.20%)
Jan 14, 2016 1091 1132 1078 1119 0 +32.27(+2.97%)
Jan 13, 2016 1090 1129 1079 1087 0 -28.55(-2.56%)
Jan 12, 2016 1124 1136 1098 1116 0 +0.15(+0.01%)
Jan 11, 2016 1122 1133 1099 1115 0 -3.49(-0.31%)
Jan 08, 2016 1148 1156 1115 1119 0 -24.60(-2.15%)
Jan 07, 2016 1158 1169 1137 1144 0 -34.43(-2.92%)
Jan 06, 2016 1185 1202 1165 1178 0 -20.92(-1.74%)
Jan 05, 2016 1203 1207 1186 1199 0 +3.88(+0.32%)
Jan 04, 2016 1187 1211 1168 1195 0 -13.40(-1.11%)
Dec 31, 2015 1208 1208 1208 1208 0 -24.65(-2.00%)
Dec 30, 2015 1229 1247 1220 1233 0 +2.90(+0.24%)
Dec 29, 2015 1231 1245 1223 1230 0 +4.81(+0.39%)
Dec 28, 2015 1232 1242 1209 1225 0 -14.88(-1.20%)
Dec 24, 2015 1240 1240 1240 1240 0 +10.14(+0.82%)
Dec 23, 2015 1223 1241 1215 1230 0 +14.28(+1.17%)
Dec 22, 2015 1216 1223 1197 1216 0 +5.94(+0.49%)
Dec 21, 2015 1212 1233 1189 1210 0 +6.21(+0.52%)
Dec 18, 2015 1199 1225 1186 1204 0 -0.96(-0.08%)
Dec 17, 2015 1223 1235 1198 1205 0 -18.93(-1.55%)
Dec 16, 2015 1217 1234 1207 1224 0 +15.47(+1.28%)
Dec 15, 2015 1210 1224 1198 1208 0 +6.41(+0.53%)
Dec 14, 2015 1219 1227 1195 1202 0 -20.99(-1.72%)
Dec 11, 2015 1236 1247 1214 1223 0 -32.98(-2.63%)
Dec 10, 2015 1260 1276 1245 1256 0 +13.74(+1.11%)
Dec 09, 2015 1227 1252 1211 1242 0 +12.21(+0.99%)
Dec 08, 2015 1241 1256 1224 1230 0 -22.24(-1.78%)
Dec 07, 2015 1255 1264 1237 1252 0 -10.08(-0.80%)
Dec 04, 2015 1251 1280 1243 1262 0 +14.16(+1.13%)
Dec 03, 2015 1262 1285 1235 1248 0 -10.76(-0.85%)
Dec 02, 2015 1280 1296 1252 1259 0 -22.61(-1.76%)
Dec 01, 2015 1292 1303 1272 1281 0 -7.19(-0.56%)
Nov 30, 2015 1288 1313 1282 1288 0 +0.96(+0.07%)
Nov 27, 2015 1286 1297 1276 1287 0 +0.90(+0.07%)
Nov 25, 2015 1287 1287 1287 1287 0 +3.56(+0.28%)
Nov 24, 2015 1267 1293 1249 1283 0 +6.93(+0.54%)
Nov 23, 2015 1275 1286 1265 1276 0 +3.67(+0.29%)
Nov 20, 2015 1268 1283 1256 1272 0 +10.95(+0.87%)
Nov 19, 2015 1268 1275 1248 1261 0 -8.83(-0.70%)
Nov 18, 2015 1249 1277 1232 1270 0 +23.78(+1.91%)
Nov 17, 2015 1243 1260 1228 1247 0 +6.56(+0.53%)
Nov 16, 2015 1227 1247 1218 1240 0 +7.02(+0.57%)
Nov 13, 2015 1224 1246 1217 1233 0 +0.97(+0.08%)
Nov 12, 2015 1240 1251 1228 1232 0 -16.92(-1.35%)
Nov 11, 2015 1246 1260 1226 1249 0 +8.65(+0.70%)
Nov 10, 2015 1237 1250 1224 1240 0 -1.69(-0.14%)
Nov 09, 2015 1257 1268 1226 1242 0 -27.95(-2.20%)
Nov 06, 2015 1240 1279 1228 1270 0 +23.34(+1.87%)
Nov 05, 2015 1239 1260 1227 1247 0 +8.60(+0.69%)
Nov 04, 2015 1274 1281 1205 1238 0 -54.30(-4.20%)
Nov 03, 2015 1299 1311 1279 1292 0 -11.38(-0.87%)
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.