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 (%)
Oct 31, 2016 1759 1771 1740 1751 0 -3.67(-0.21%)
Oct 28, 2016 1756 1780 1742 1755 0 -36.71(-2.05%)
Oct 27, 2016 1752 1809 1734 1792 0 +51.83(+2.98%)
Oct 26, 2016 1706 1745 1671 1740 0 +68.66(+4.11%)
Oct 25, 2016 1657 1687 1651 1671 0 +9.48(+0.57%)
Oct 24, 2016 1660 1670 1656 1662 0 +9.31(+0.56%)
Oct 21, 2016 1629 1654 1626 1652 0 +10.44(+0.64%)
Oct 20, 2016 1642 1657 1632 1642 0 -5.21(-0.32%)
Oct 19, 2016 1657 1659 1637 1647 0 -4.71(-0.29%)
Oct 18, 2016 1656 1671 1635 1652 0 +5.91(+0.36%)
Oct 17, 2016 1650 1665 1642 1646 0 -4.88(-0.30%)
Oct 14, 2016 1665 1683 1648 1651 0 -6.03(-0.36%)
Oct 13, 2016 1663 1673 1649 1657 0 -19.61(-1.17%)
Oct 12, 2016 1668 1685 1660 1677 0 +11.51(+0.69%)
Oct 11, 2016 1664 1659 1621 1665 0 +0.03(+0.00%)
Oct 10, 2016 1663 1659 1637 1665 0 +17.92(+1.09%)
Oct 07, 2016 1652 1653 1639 1647 0 -41.96(-2.48%)
Oct 06, 2016 1655 1694 1649 1689 0 +35.07(+2.12%)
Oct 05, 2016 1647 1668 1637 1654 0 +14.99(+0.91%)
Oct 04, 2016 1667 1676 1631 1639 0 +15.78(+0.97%)
Sep 26, 2016 1640 1648 1616 1623 0 -25.19(-1.53%)
Sep 23, 2016 1671 1675 1641 1648 0 -36.96(-2.19%)
Sep 22, 2016 1653 1691 1647 1685 0 +38.50(+2.34%)
Sep 21, 2016 1621 1654 1606 1647 0 +33.45(+2.07%)
Sep 20, 2016 1614 1625 1606 1613 0 -0.62(-0.04%)
Sep 19, 2016 1579 1631 1578 1614 0 +48.37(+3.09%)
Sep 16, 2016 1581 1591 1552 1566 0 -3.19(-0.20%)
Sep 15, 2016 1547 1571 1540 1569 0 +24.22(+1.57%)
Sep 14, 2016 1555 1561 1532 1545 0 -6.04(-0.39%)
Sep 13, 2016 1556 1570 1529 1551 0 -12.86(-0.82%)
Sep 12, 2016 1556 1572 1534 1564 0 -5.29(-0.34%)
Sep 09, 2016 1589 1596 1564 1569 0 -32.49(-2.03%)
Sep 08, 2016 1598 1613 1581 1601 0 +0.95(+0.06%)
Sep 07, 2016 1621 1630 1598 1600 0 -23.23(-1.43%)
Sep 06, 2016 1644 1652 1613 1624 0 -18.54(-1.13%)
Sep 02, 2016 1642 1642 1642 1642 0 -0.20(-0.01%)
Sep 01, 2016 1640 1651 1630 1642 0 +5.44(+0.33%)
Aug 31, 2016 1667 1672 1620 1637 0 -34.71(-2.08%)
Aug 30, 2016 1683 1686 1663 1672 0 -3.77(-0.23%)
Aug 29, 2016 1666 1684 1661 1675 0 +9.70(+0.58%)
Aug 26, 2016 1691 1698 1658 1666 0 -25.09(-1.48%)
Aug 25, 2016 1681 1702 1676 1691 0 +6.89(+0.41%)
Aug 24, 2016 1681 1696 1670 1684 0 +5.66(+0.34%)
Aug 23, 2016 1661 1686 1656 1678 0 +19.68(+1.19%)
Aug 22, 2016 1663 1679 1647 1659 0 -7.13(-0.43%)
Aug 19, 2016 1660 1686 1656 1666 0 +2.19(+0.13%)
Aug 18, 2016 1664 1679 1644 1663 0 -1.85(-0.11%)
Aug 17, 2016 1670 1680 1655 1665 0 -6.85(-0.41%)
Aug 16, 2016 1666 1682 1654 1672 0 +4.48(+0.27%)
Aug 15, 2016 1676 1684 1663 1668 0 -9.81(-0.58%)
Aug 12, 2016 1671 1700 1660 1678 0 -2.28(-0.14%)
Aug 11, 2016 1658 1688 1656 1680 0 +22.94(+1.38%)
Aug 10, 2016 1637 1667 1633 1657 0 +17.02(+1.04%)
Aug 09, 2016 1648 1655 1626 1640 0 -2.71(-0.16%)
Aug 08, 2016 1627 1656 1613 1643 0 +18.75(+1.15%)
Aug 05, 2016 1617 1646 1610 1624 0 +14.83(+0.92%)
Aug 04, 2016 1600 1636 1592 1609 0 +20.26(+1.28%)
Aug 03, 2016 1528 1594 1522 1589 0 +77.48(+5.13%)
Aug 02, 2016 1506 1521 1500 1511 0 +6.64(+0.44%)
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.