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 31, 2018 3571 3604 3520 3550 0 -0.23(-0.01%)
Jan 30, 2018 3531 3558 3525 3550 0 -32.32(-0.90%)
Jan 29, 2018 3655 3664 3569 3582 0 -76.29(-2.09%)
Jan 26, 2018 3665 3687 3596 3658 0 +3.48(+0.10%)
Jan 25, 2018 3643 3681 3608 3655 0 +42.36(+1.17%)
Jan 24, 2018 3673 3688 3604 3613 0 -42.80(-1.17%)
Jan 23, 2018 3708 3722 3648 3655 0 -58.89(-1.59%)
Jan 22, 2018 3634 3725 3609 3714 0 +80.82(+2.22%)
Jan 19, 2018 3586 3642 3561 3633 0 +34.86(+0.97%)
Jan 18, 2018 3568 3625 3543 3599 0 +55.98(+1.58%)
Jan 17, 2018 3581 3605 3524 3543 0 -14.89(-0.42%)
Jan 16, 2018 3583 3604 3531 3557 0 +0.78(+0.02%)
Jan 12, 2018 3557 3557 3557 3557 0 -118.94(-3.24%)
Jan 11, 2018 3358 3689 3337 3676 0 +343.11(+10.30%)
Jan 10, 2018 3383 3393 3325 3333 0 -64.86(-1.91%)
Jan 09, 2018 3435 3450 3381 3397 0 -30.31(-0.88%)
Jan 08, 2018 3402 3461 3382 3428 0 +17.57(+0.52%)
Jan 05, 2018 3395 3413 3349 3410 0 +27.44(+0.81%)
Jan 04, 2018 3408 3430 3353 3383 0 -2.71(-0.08%)
Jan 03, 2018 3396 3411 3339 3385 0 -8.38(-0.25%)
Jan 02, 2018 3376 3452 3353 3394 0 +46.75(+1.40%)
Dec 29, 2017 3347 3347 3347 3347 0 -8.41(-0.25%)
Dec 28, 2017 3397 3410 3333 3355 0 -29.09(-0.86%)
Dec 27, 2017 3397 3412 3368 3385 0 -11.29(-0.33%)
Dec 26, 2017 3423 3453 3373 3396 0 -22.10(-0.65%)
Dec 22, 2017 3456 3464 3312 3418 0 -38.49(-1.11%)
Dec 21, 2017 3402 3469 3393 3456 0 +59.90(+1.76%)
Dec 20, 2017 3361 3407 3334 3397 0 +54.83(+1.64%)
Dec 19, 2017 3353 3377 3318 3342 0 -18.48(-0.55%)
Dec 18, 2017 3390 3475 3345 3360 0 -24.27(-0.72%)
Dec 15, 2017 3361 3471 3357 3384 0 +30.91(+0.92%)
Dec 14, 2017 3418 3429 3335 3354 0 -59.51(-1.74%)
Dec 13, 2017 3415 3484 3403 3413 0 +30.10(+0.89%)
Dec 12, 2017 3403 3419 3370 3383 0 -22.85(-0.67%)
Dec 11, 2017 3405 3427 3395 3406 0 -0.03(-0.00%)
Dec 08, 2017 3435 3454 3388 3406 0 +6.55(+0.19%)
Dec 07, 2017 3390 3441 3377 3399 0 -2.51(-0.07%)
Dec 06, 2017 3355 3421 3325 3402 0 +49.01(+1.46%)
Dec 05, 2017 3329 3375 3279 3353 0 +15.69(+0.47%)
Dec 04, 2017 3414 3415 3332 3337 0 -60.36(-1.78%)
Dec 01, 2017 3438 3445 3319 3397 0 -43.36(-1.26%)
Nov 30, 2017 3457 3483 3428 3441 0 -7.01(-0.20%)
Nov 29, 2017 3479 3500 3437 3448 0 -34.56(-0.99%)
Nov 28, 2017 3477 3495 3450 3482 0 +6.33(+0.18%)
Nov 27, 2017 3443 3508 3439 3476 0 +26.32(+0.76%)
Nov 24, 2017 3479 3485 3443 3450 0 -16.68(-0.48%)
Nov 22, 2017 3483 3493 3447 3466 0 -9.64(-0.28%)
Nov 21, 2017 3396 3490 3391 3476 0 +76.42(+2.25%)
Nov 20, 2017 3352 3411 3328 3400 0 +54.63(+1.63%)
Nov 17, 2017 3299 3355 3271 3345 0 +34.04(+1.03%)
Nov 16, 2017 3315 3356 3295 3311 0 +20.19(+0.61%)
Nov 15, 2017 3301 3306 3254 3291 0 -16.61(-0.50%)
Nov 14, 2017 3318 3344 3297 3307 0 -23.05(-0.69%)
Nov 13, 2017 3306 3340 3283 3330 0 -1.43(-0.04%)
Nov 10, 2017 3327 3344 3300 3332 0 -9.69(-0.29%)
Nov 09, 2017 3320 3370 3293 3342 0 -3.35(-0.10%)
Nov 08, 2017 3339 3369 3321 3345 0 -8.85(-0.26%)
Nov 07, 2017 3380 3380 3298 3354 0 -42.60(-1.25%)
Nov 06, 2017 3302 3418 3292 3396 0 +98.46(+2.99%)
Nov 03, 2017 3228 3325 3217 3298 0 +93.60(+2.92%)
Nov 02, 2017 3308 3321 3176 3204 0 -89.94(-2.73%)
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.