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 (%)
Nov 30, 2015 1288 1313 1282 1288 0 +0.96(+0.07%)
Nov 27, 2015 1286 1297 1276 1287 0 +0.90(+0.07%)
Nov 25, 2015 1287 1287 1287 1287 0 +3.56(+0.28%)
Nov 24, 2015 1267 1293 1249 1283 0 +6.93(+0.54%)
Nov 23, 2015 1275 1286 1265 1276 0 +3.67(+0.29%)
Nov 20, 2015 1268 1283 1256 1272 0 +10.95(+0.87%)
Nov 19, 2015 1268 1275 1248 1261 0 -8.83(-0.70%)
Nov 18, 2015 1249 1277 1232 1270 0 +23.78(+1.91%)
Nov 17, 2015 1243 1260 1228 1247 0 +6.56(+0.53%)
Nov 16, 2015 1227 1247 1218 1240 0 +7.02(+0.57%)
Nov 13, 2015 1224 1246 1217 1233 0 +0.97(+0.08%)
Nov 12, 2015 1240 1251 1228 1232 0 -16.92(-1.35%)
Nov 11, 2015 1246 1260 1226 1249 0 +8.65(+0.70%)
Nov 10, 2015 1237 1250 1224 1240 0 -1.69(-0.14%)
Nov 09, 2015 1257 1268 1226 1242 0 -27.95(-2.20%)
Nov 06, 2015 1240 1279 1228 1270 0 +23.34(+1.87%)
Nov 05, 2015 1239 1260 1227 1247 0 +8.60(+0.69%)
Nov 04, 2015 1274 1281 1205 1238 0 -54.30(-4.20%)
Nov 03, 2015 1299 1311 1279 1292 0 -11.38(-0.87%)
Nov 02, 2015 1281 1315 1269 1304 0 +20.57(+1.60%)
Oct 30, 2015 1323 1361 1270 1283 0 -47.12(-3.54%)
Oct 29, 2015 1332 1353 1321 1330 0 -6.14(-0.46%)
Oct 28, 2015 1307 1329 1282 1336 0 +32.48(+2.49%)
Oct 27, 2015 1302 1316 1288 1304 0 -2.86(-0.22%)
Oct 26, 2015 1311 1328 1289 1307 0 -3.69(-0.28%)
Oct 23, 2015 1292 1317 1286 1310 0 +25.97(+2.02%)
Oct 22, 2015 1278 1300 1266 1284 0 +10.84(+0.85%)
Oct 21, 2015 1297 1306 1270 1274 0 -20.96(-1.62%)
Oct 20, 2015 1284 1302 1275 1295 0 +10.69(+0.83%)
Oct 19, 2015 1271 1289 1268 1284 0 +8.71(+0.68%)
Oct 16, 2015 1289 1293 1259 1275 0 -9.26(-0.72%)
Oct 15, 2015 1267 1277 1242 1284 0 +25.38(+2.02%)
Oct 14, 2015 1254 1277 1238 1259 0 +2.95(+0.23%)
Oct 13, 2015 1267 1282 1250 1256 0 -13.84(-1.09%)
Oct 12, 2015 1264 1278 1248 1270 0 +11.44(+0.91%)
Oct 09, 2015 1250 1268 1234 1258 0 +14.05(+1.13%)
Oct 08, 2015 1226 1257 1217 1244 0 +12.82(+1.04%)
Oct 07, 2015 1242 1265 1209 1232 0 -5.48(-0.44%)
Oct 06, 2015 1195 1258 1181 1237 0 +7.46(+0.61%)
Oct 05, 2015 1209 1239 1200 1230 0 +37.74(+3.17%)
Oct 02, 2015 1158 1196 1143 1192 0 +23.35(+2.00%)
Oct 01, 2015 1152 1180 1133 1169 0 +16.76(+1.46%)
Sep 30, 2015 1140 1150 1124 1152 0 +20.13(+1.78%)
Sep 29, 2015 1142 1156 1123 1132 0 -7.24(-0.64%)
Sep 28, 2015 1153 1162 1128 1139 0 -17.07(-1.48%)
Sep 25, 2015 1137 1158 1120 1156 0 +24.64(+2.18%)
Sep 24, 2015 1129 1145 1111 1131 0 -3.95(-0.35%)
Sep 23, 2015 1139 1151 1125 1135 0 -2.14(-0.19%)
Sep 22, 2015 1148 1159 1128 1137 0 -18.29(-1.58%)
Sep 21, 2015 1154 1173 1148 1156 0 +6.70(+0.58%)
Sep 18, 2015 1164 1183 1139 1149 0 -34.16(-2.89%)
Sep 17, 2015 1200 1207 1180 1183 0 -14.08(-1.18%)
Sep 16, 2015 1171 1203 1170 1197 0 +27.99(+2.39%)
Sep 15, 2015 1165 1182 1158 1169 0 +4.41(+0.38%)
Sep 14, 2015 1172 1182 1157 1165 0 -4.64(-0.40%)
Sep 11, 2015 1172 1181 1158 1169 0 -3.96(-0.34%)
Sep 10, 2015 1183 1192 1164 1173 0 -10.51(-0.89%)
Sep 09, 2015 1192 1205 1177 1184 0 +0.45(+0.04%)
Sep 08, 2015 1185 1200 1174 1183 0 +13.65(+1.17%)
Sep 04, 2015 1170 1170 1170 1170 0 -11.81(-1.00%)
Sep 03, 2015 1185 1195 1177 1182 0 +0.85(+0.07%)
Sep 02, 2015 1190 1198 1172 1181 0 +3.57(+0.30%)
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.