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, 2018 2972 3001 2899 2911 0 -35.82(-1.22%)
Oct 30, 2018 2891 2978 2886 2947 0 +46.62(+1.61%)
Oct 29, 2018 3022 3041 2864 2901 0 -80.70(-2.71%)
Oct 26, 2018 2933 3001 2887 2981 0 +192.60(+6.91%)
Oct 24, 2018 2899 3047 2763 2789 0 +12.04(+0.43%)
Oct 23, 2018 2721 2793 2715 2777 0 +5.63(+0.20%)
Oct 22, 2018 2780 2812 2763 2771 0 -4.49(-0.16%)
Oct 19, 2018 2802 2825 2759 2776 0 -30.26(-1.08%)
Oct 18, 2018 2846 2856 2789 2806 0 -54.30(-1.90%)
Oct 17, 2018 2855 2890 2822 2860 0 +7.59(+0.27%)
Oct 16, 2018 2796 2865 2778 2853 0 +73.30(+2.64%)
Oct 15, 2018 2832 2858 2737 2779 0 -72.78(-2.55%)
Oct 12, 2018 2853 2885 2807 2852 0 +37.13(+1.32%)
Oct 11, 2018 2855 2875 2791 2815 0 -47.17(-1.65%)
Oct 10, 2018 2867 2922 2854 2862 0 -12.14(-0.42%)
Oct 09, 2018 2913 2923 2836 2874 0 -41.03(-1.41%)
Oct 08, 2018 2934 2953 2893 2915 0 -23.34(-0.79%)
Oct 05, 2018 3002 3007 2897 2939 0 -64.03(-2.13%)
Oct 04, 2018 3045 3047 2995 3003 0 -52.33(-1.71%)
Oct 03, 2018 3052 3086 3038 3055 0 +19.22(+0.63%)
Oct 02, 2018 3047 3056 3017 3036 0 -10.18(-0.33%)
Oct 01, 2018 3085 3092 3039 3046 0 -24.79(-0.81%)
Sep 28, 2018 3069 3102 3056 3071 0 -4.55(-0.15%)
Sep 27, 2018 3098 3100 3063 3075 0 -11.92(-0.39%)
Sep 26, 2018 3113 3140 3070 3087 0 -35.86(-1.15%)
Sep 25, 2018 3118 3148 3084 3123 0 +17.58(+0.57%)
Sep 24, 2018 3133 3159 3085 3105 0 -39.90(-1.27%)
Sep 21, 2018 3214 3227 3138 3145 0 -60.71(-1.89%)
Sep 20, 2018 3089 3216 3077 3206 0 +133.56(+4.35%)
Sep 19, 2018 3067 3085 3026 3072 0 +11.42(+0.37%)
Sep 18, 2018 3068 3088 3050 3061 0 -24.94(-0.81%)
Sep 17, 2018 3135 3137 3056 3086 0 -41.22(-1.32%)
Sep 14, 2018 3067 3156 3057 3127 0 +59.57(+1.94%)
Sep 13, 2018 3111 3132 3038 3068 0 -41.93(-1.35%)
Sep 12, 2018 3149 3164 3090 3110 0 -17.55(-0.56%)
Sep 11, 2018 3138 3157 3104 3127 0 -33.64(-1.06%)
Sep 10, 2018 3177 3194 3112 3161 0 +7.30(+0.23%)
Sep 07, 2018 3069 3168 3017 3153 0 +77.17(+2.51%)
Sep 06, 2018 3158 3173 3068 3076 0 -83.43(-2.64%)
Sep 05, 2018 3200 3204 3112 3160 0 -35.67(-1.12%)
Sep 04, 2018 3261 3268 3160 3195 0 -75.60(-2.31%)
Aug 31, 2018 3271 3271 3271 3271 0 -49.25(-1.48%)
Aug 30, 2018 3357 3383 3278 3320 0 -45.00(-1.34%)
Aug 29, 2018 3371 3376 3343 3365 0 +1.71(+0.05%)
Aug 28, 2018 3375 3386 3350 3364 0 -7.30(-0.22%)
Aug 27, 2018 3388 3410 3362 3371 0 -10.29(-0.30%)
Aug 24, 2018 3358 3398 3351 3381 0 +21.87(+0.65%)
Aug 23, 2018 3371 3392 3350 3359 0 -15.32(-0.45%)
Aug 22, 2018 3398 3406 3355 3375 0 -37.53(-1.10%)
Aug 21, 2018 3387 3431 3361 3412 0 +32.86(+0.97%)
Aug 20, 2018 3357 3409 3347 3379 0 +28.91(+0.86%)
Aug 17, 2018 3331 3365 3295 3350 0 +5.61(+0.17%)
Aug 16, 2018 3343 3365 3314 3345 0 +14.80(+0.44%)
Aug 15, 2018 3378 3408 3290 3330 0 -50.10(-1.48%)
Aug 14, 2018 3381 3422 3366 3380 0 +14.16(+0.42%)
Aug 13, 2018 3432 3444 3358 3366 0 -67.51(-1.97%)
Aug 10, 2018 3461 3466 3429 3433 0 -34.50(-0.99%)
Aug 09, 2018 3481 3517 3455 3468 0 -12.06(-0.35%)
Aug 08, 2018 3473 3495 3465 3480 0 +0.62(+0.02%)
Aug 07, 2018 3457 3504 3434 3479 0 +38.35(+1.11%)
Aug 06, 2018 3442 3461 3429 3441 0 -4.11(-0.12%)
Aug 03, 2018 3457 3467 3411 3445 0 -5.09(-0.15%)
Aug 02, 2018 3405 3467 3403 3450 0 +26.91(+0.79%)
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.