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, 2019 3940 3978 3851 3871 0 -96.11(-2.42%)
Oct 30, 2019 3985 3992 3932 3967 0 -28.38(-0.71%)
Oct 29, 2019 4009 4038 3964 3996 0 -29.27(-0.73%)
Oct 28, 2019 3973 4039 3966 4025 0 +75.03(+1.90%)
Oct 25, 2019 3903 3970 3878 3950 0 +48.67(+1.25%)
Oct 24, 2019 3835 3911 3819 3901 0 +100.49(+2.64%)
Oct 23, 2019 3960 3978 3754 3801 0 -101.02(-2.59%)
Oct 22, 2019 3885 3922 3851 3902 0 +13.63(+0.35%)
Oct 21, 2019 3894 3919 3861 3888 0 +23.35(+0.60%)
Oct 18, 2019 3845 3894 3832 3865 0 +0.28(+0.01%)
Oct 17, 2019 3859 3880 3833 3865 0 +22.66(+0.59%)
Oct 16, 2019 3812 3855 3796 3842 0 +14.20(+0.37%)
Oct 15, 2019 3777 3845 3754 3828 0 +64.80(+1.72%)
Oct 14, 2019 3756 3788 3734 3763 0 -21.82(-0.58%)
Oct 11, 2019 3765 3850 3764 3785 0 +82.86(+2.24%)
Oct 10, 2019 3629 3716 3619 3702 0 +69.93(+1.93%)
Oct 09, 2019 3640 3660 3608 3632 0 +18.70(+0.52%)
Oct 08, 2019 3618 3658 3596 3613 0 -60.34(-1.64%)
Oct 07, 2019 3659 3710 3630 3674 0 +6.74(+0.18%)
Oct 04, 2019 3620 3675 3601 3667 0 +44.82(+1.24%)
Oct 03, 2019 3582 3626 3509 3622 0 +19.28(+0.54%)
Oct 02, 2019 3573 3622 3535 3603 0 -6.43(-0.18%)
Oct 01, 2019 3745 3760 3590 3609 0 -116.54(-3.13%)
Sep 30, 2019 3716 3749 3673 3726 0 +15.81(+0.43%)
Sep 27, 2019 3769 3808 3699 3710 0 -47.20(-1.26%)
Sep 26, 2019 3762 3791 3714 3757 0 -11.94(-0.32%)
Sep 25, 2019 3732 3784 3696 3769 0 +30.96(+0.83%)
Sep 24, 2019 3746 3791 3720 3738 0 -3.26(-0.09%)
Sep 23, 2019 3762 3798 3717 3741 0 -42.00(-1.11%)
Sep 20, 2019 3833 3856 3772 3783 0 -41.75(-1.09%)
Sep 19, 2019 3808 3881 3804 3825 0 +28.62(+0.75%)
Sep 18, 2019 3812 3842 3777 3796 0 -19.54(-0.51%)
Sep 17, 2019 3776 3840 3753 3816 0 +16.25(+0.43%)
Sep 16, 2019 3772 3836 3765 3800 0 +0.25(+0.01%)
Sep 13, 2019 3798 3848 3764 3800 0 +30.32(+0.80%)
Sep 12, 2019 3708 3799 3694 3769 0 +62.53(+1.69%)
Sep 11, 2019 3612 3712 3570 3707 0 +118.31(+3.30%)
Sep 10, 2019 3479 3603 3454 3588 0 +105.48(+3.03%)
Sep 09, 2019 3503 3521 3445 3483 0 -0.16(-0.00%)
Sep 06, 2019 3412 3496 3404 3483 0 +72.81(+2.14%)
Sep 05, 2019 3382 3460 3347 3410 0 +56.25(+1.68%)
Sep 04, 2019 3383 3406 3270 3354 0 -16.09(-0.48%)
Sep 03, 2019 3533 3540 3355 3370 0 -186.96(-5.26%)
Aug 30, 2019 3574 3586 3517 3557 0 +11.72(+0.33%)
Aug 29, 2019 3531 3582 3497 3545 0 +53.89(+1.54%)
Aug 28, 2019 3466 3494 3433 3491 0 +21.33(+0.61%)
Aug 27, 2019 3533 3540 3434 3470 0 -32.39(-0.92%)
Aug 26, 2019 3436 3538 3422 3502 0 +99.34(+2.92%)
Aug 23, 2019 3526 3562 3377 3403 0 -148.86(-4.19%)
Aug 22, 2019 3649 3677 3537 3552 0 -86.27(-2.37%)
Aug 21, 2019 3698 3713 3615 3638 0 -15.79(-0.43%)
Aug 20, 2019 3701 3727 3621 3654 0 -69.00(-1.85%)
Aug 19, 2019 3766 3792 3716 3723 0 +12.42(+0.33%)
Aug 16, 2019 3708 3737 3688 3711 0 +30.04(+0.82%)
Aug 15, 2019 3696 3722 3631 3681 0 +0.83(+0.02%)
Aug 14, 2019 3731 3756 3650 3680 0 -107.57(-2.84%)
Aug 13, 2019 3823 3935 3735 3787 0 -50.82(-1.32%)
Aug 12, 2019 4020 4035 3812 3838 0 -248.68(-6.08%)
Aug 09, 2019 4088 4122 4056 4087 0 -30.59(-0.74%)
Aug 08, 2019 4013 4131 4012 4117 0 +139.62(+3.51%)
Aug 07, 2019 3921 4001 3905 3978 0 +9.95(+0.25%)
Aug 06, 2019 3881 3982 3868 3968 0 +102.53(+2.65%)
Aug 05, 2019 3926 3944 3802 3865 0 -139.71(-3.49%)
Aug 02, 2019 4006 4021 3927 4005 0 -11.68(-0.29%)
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.