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 30, 2020 2127 2170 2090 2137 0 -6.13(-0.29%)
Oct 29, 2020 2281 2307 2136 2143 0 -37.17(-1.70%)
Oct 28, 2020 2169 2212 2135 2180 0 -38.17(-1.72%)
Oct 27, 2020 2288 2301 2193 2219 0 -81.54(-3.55%)
Oct 26, 2020 2302 2315 2258 2300 0 -30.57(-1.31%)
Oct 23, 2020 2302 2340 2275 2331 0 +54.89(+2.41%)
Oct 22, 2020 2241 2297 2219 2276 0 +33.06(+1.47%)
Oct 21, 2020 2280 2298 2237 2243 0 -45.97(-2.01%)
Oct 20, 2020 2260 2303 2234 2289 0 +57.13(+2.56%)
Oct 19, 2020 2248 2292 2226 2232 0 -5.03(-0.22%)
Oct 16, 2020 2257 2301 2202 2237 0 -21.80(-0.97%)
Oct 15, 2020 2262 2289 2214 2258 0 -32.89(-1.44%)
Oct 14, 2020 2322 2345 2288 2291 0 -41.64(-1.78%)
Oct 13, 2020 2378 2418 2296 2333 0 -69.92(-2.91%)
Oct 12, 2020 2388 2410 2357 2403 0 +17.61(+0.74%)
Oct 09, 2020 2388 2422 2354 2385 0 +18.31(+0.77%)
Oct 08, 2020 2346 2375 2304 2367 0 +43.87(+1.89%)
Oct 07, 2020 2338 2367 2281 2323 0 +10.17(+0.44%)
Oct 06, 2020 2290 2355 2259 2313 0 +47.53(+2.10%)
Oct 05, 2020 2259 2284 2218 2265 0 +34.35(+1.54%)
Oct 02, 2020 2058 2248 2046 2231 0 +118.94(+5.63%)
Oct 01, 2020 2068 2118 2055 2112 0 +52.58(+2.55%)
Sep 30, 2020 2013 2083 2009 2059 0 +48.65(+2.42%)
Sep 29, 2020 2045 2050 1977 2011 0 -35.92(-1.76%)
Sep 28, 2020 2046 2083 2020 2047 0 +29.73(+1.47%)
Sep 25, 2020 1976 2035 1971 2017 0 +25.47(+1.28%)
Sep 24, 2020 2000 2013 1947 1992 0 -9.65(-0.48%)
Sep 23, 2020 2120 2134 1995 2001 0 -114.11(-5.39%)
Sep 22, 2020 2150 2154 2104 2115 0 -33.59(-1.56%)
Sep 21, 2020 2182 2186 2102 2149 0 -80.43(-3.61%)
Sep 18, 2020 2254 2267 2191 2229 0 -12.80(-0.57%)
Sep 17, 2020 2198 2265 2181 2242 0 +11.56(+0.52%)
Sep 16, 2020 2203 2254 2182 2231 0 +26.65(+1.21%)
Sep 15, 2020 2254 2266 2192 2204 0 -33.94(-1.52%)
Sep 14, 2020 2221 2252 2199 2238 0 +34.28(+1.56%)
Sep 11, 2020 2192 2224 2173 2204 0 +17.64(+0.81%)
Sep 10, 2020 2216 2260 2175 2186 0 -24.29(-1.10%)
Sep 09, 2020 2217 2227 2155 2210 0 -3.92(-0.18%)
Sep 08, 2020 2209 2264 2133 2214 0 -54.73(-2.41%)
Sep 04, 2020 2301 2332 2232 2269 0 +20.66(+0.92%)
Sep 03, 2020 2369 2391 2225 2248 0 -94.96(-4.05%)
Sep 02, 2020 2244 2373 2228 2343 0 +93.89(+4.17%)
Sep 01, 2020 2336 2346 2232 2249 0 -110.54(-4.68%)
Aug 31, 2020 2419 2433 2346 2360 0 -60.61(-2.50%)
Aug 28, 2020 2403 2450 2380 2420 0 +21.66(+0.90%)
Aug 27, 2020 2325 2413 2321 2399 0 +99.95(+4.35%)
Aug 26, 2020 2290 2346 2288 2299 0 -13.88(-0.60%)
Aug 25, 2020 2321 2326 2274 2313 0 +10.72(+0.47%)
Aug 24, 2020 2227 2324 2189 2302 0 +95.08(+4.31%)
Aug 21, 2020 2197 2233 2167 2207 0 -12.00(-0.54%)
Aug 20, 2020 2225 2260 2203 2219 0 -37.38(-1.66%)
Aug 19, 2020 2244 2287 2228 2256 0 +23.07(+1.03%)
Aug 18, 2020 2254 2267 2220 2233 0 -27.90(-1.23%)
Aug 17, 2020 2298 2307 2237 2261 0 -44.14(-1.91%)
Aug 14, 2020 2294 2334 2269 2305 0 -14.06(-0.61%)
Aug 13, 2020 2363 2389 2296 2319 0 -61.01(-2.56%)
Aug 12, 2020 2448 2465 2334 2380 0 -33.64(-1.39%)
Aug 11, 2020 2457 2518 2389 2414 0 -12.70(-0.52%)
Aug 10, 2020 2340 2453 2323 2427 0 +86.29(+3.69%)
Aug 07, 2020 2314 2353 2276 2340 0 +10.48(+0.45%)
Aug 06, 2020 2293 2348 2283 2330 0 +22.19(+0.96%)
Aug 05, 2020 2262 2319 2230 2308 0 +80.73(+3.63%)
Aug 04, 2020 2190 2278 2188 2227 0 +29.02(+1.32%)
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.