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 (%)
Dec 31, 2018 2828 2874 2790 2865 0 +54.67(+1.95%)
Dec 28, 2018 2794 2868 2783 2811 0 +14.61(+0.52%)
Dec 27, 2018 2725 2803 2681 2796 0 +6.28(+0.23%)
Dec 26, 2018 2646 2805 2637 2790 0 +168.88(+6.44%)
Dec 24, 2018 2679 2717 2613 2621 0 -84.19(-3.11%)
Dec 21, 2018 2802 2832 2692 2705 0 -96.19(-3.43%)
Dec 20, 2018 2859 2888 2765 2801 0 -63.64(-2.22%)
Dec 19, 2018 2856 2971 2825 2865 0 +20.88(+0.73%)
Dec 18, 2018 2843 2911 2817 2844 0 +16.24(+0.57%)
Dec 17, 2018 2956 2968 2809 2828 0 -137.81(-4.65%)
Dec 14, 2018 2937 3026 2921 2966 0 +0.42(+0.01%)
Dec 13, 2018 2952 2987 2916 2965 0 +15.09(+0.51%)
Dec 12, 2018 2931 3030 2908 2950 0 +58.81(+2.03%)
Dec 11, 2018 2881 2943 2850 2891 0 +118.97(+4.29%)
Dec 10, 2018 2775 2789 2698 2772 0 -1.65(-0.06%)
Dec 07, 2018 2845 2899 2763 2774 0 -71.55(-2.51%)
Dec 06, 2018 2903 2922 2802 2845 0 -106.99(-3.62%)
Dec 04, 2018 3140 3145 2940 2952 0 -180.39(-5.76%)
Dec 03, 2018 3158 3173 3094 3133 0 +8.70(+0.28%)
Nov 30, 2018 3087 3136 3066 3124 0 +43.45(+1.41%)
Nov 29, 2018 3071 3101 3022 3081 0 -2.99(-0.10%)
Nov 28, 2018 3017 3106 2980 3084 0 +79.60(+2.65%)
Nov 27, 2018 2953 3016 2952 3004 0 +53.23(+1.80%)
Nov 26, 2018 2936 2980 2915 2951 0 +43.63(+1.50%)
Nov 23, 2018 2892 2972 2891 2907 0 -4.15(-0.14%)
Nov 21, 2018 2911 2911 2911 2911 0 +31.25(+1.09%)
Nov 20, 2018 2910 2977 2869 2880 0 -47.22(-1.61%)
Nov 19, 2018 3010 3020 2903 2927 0 -84.03(-2.79%)
Nov 16, 2018 2991 3051 2977 3011 0 -4.32(-0.14%)
Nov 15, 2018 2936 3037 2921 3016 0 +62.04(+2.10%)
Nov 14, 2018 3007 3021 2913 2954 0 -27.74(-0.93%)
Nov 13, 2018 3010 3040 2971 2981 0 -13.13(-0.44%)
Nov 12, 2018 3054 3055 2985 2994 0 -66.40(-2.17%)
Nov 09, 2018 3130 3136 3013 3061 0 +0.81(+0.03%)
Nov 08, 2018 3048 3074 3022 3060 0 +0.67(+0.02%)
Nov 07, 2018 3084 3108 3017 3059 0 -14.98(-0.49%)
Nov 06, 2018 3049 3119 3013 3074 0 +19.21(+0.63%)
Nov 05, 2018 3047 3092 2991 3055 0 +12.32(+0.40%)
Nov 02, 2018 3016 3081 2993 3043 0 +32.42(+1.08%)
Nov 01, 2018 2921 3035 2921 3010 0 +99.01(+3.40%)
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%)
Aug 01, 2018 3451 3454 3387 3423 0 -25.52(-0.74%)
Jul 31, 2018 3435 3457 3389 3449 0 +32.04(+0.94%)
Jul 30, 2018 3431 3460 3405 3417 0 -16.30(-0.47%)
Jul 27, 2018 3475 3494 3422 3433 0 -51.40(-1.48%)
Jul 26, 2018 3455 3514 3408 3484 0 -3.88(-0.11%)
Jul 25, 2018 3315 3527 3239 3488 0 +68.62(+2.01%)
Jul 24, 2018 3442 3463 3389 3420 0 -20.51(-0.60%)
Jul 23, 2018 3463 3477 3427 3440 0 -41.91(-1.20%)
Jul 20, 2018 3483 3493 3454 3482 0 +1.14(+0.03%)
Jul 19, 2018 3490 3505 3454 3481 0 -19.67(-0.56%)
Jul 18, 2018 3543 3552 3492 3501 0 -72.49(-2.03%)
Jul 17, 2018 3545 3594 3537 3573 0 +14.91(+0.42%)
Jul 16, 2018 3590 3596 3528 3558 0 -30.36(-0.85%)
Jul 13, 2018 3568 3610 3558 3589 0 +22.51(+0.63%)
Jul 12, 2018 3605 3628 3525 3566 0 -47.94(-1.33%)
Jul 11, 2018 3564 3625 3534 3614 0 +36.12(+1.01%)
Jul 10, 2018 3614 3642 3566 3578 0 -25.94(-0.72%)
Jul 09, 2018 3644 3656 3590 3604 0 -33.19(-0.91%)
Jul 06, 2018 3646 3668 3614 3637 0 -1.19(-0.03%)
Jul 05, 2018 3578 3657 3553 3638 0 +80.60(+2.27%)
Jul 03, 2018 3558 3558 3558 3558 0 +77.96(+2.24%)
Jul 02, 2018 3410 3493 3405 3480 0 +44.07(+1.28%)
Jun 29, 2018 3475 3481 3425 3436 0 -21.08(-0.61%)
Jun 28, 2018 3434 3478 3368 3457 0 +32.75(+0.96%)
Jun 27, 2018 3503 3513 3410 3424 0 -87.86(-2.50%)
Jun 26, 2018 3508 3537 3477 3512 0 +0.02(+0.00%)
Jun 25, 2018 3525 3541 3476 3512 0 -36.35(-1.02%)
Jun 22, 2018 3544 3588 3512 3548 0 +28.21(+0.80%)
Jun 21, 2018 3471 3540 3457 3520 0 +44.59(+1.28%)
Jun 20, 2018 3439 3500 3419 3475 0 +52.20(+1.52%)
Jun 19, 2018 3362 3436 3354 3423 0 +44.05(+1.30%)
Jun 18, 2018 3380 3407 3337 3379 0 -15.11(-0.45%)
Jun 15, 2018 3394 3390 3335 3394 0 +6.39(+0.19%)
Jun 14, 2018 3351 3393 3338 3388 0 +34.57(+1.03%)
Jun 13, 2018 3408 3433 3341 3353 0 -56.92(-1.67%)
Jun 12, 2018 3414 3429 3371 3410 0 -6.39(-0.19%)
Jun 11, 2018 3427 3470 3409 3417 0 -1.82(-0.05%)
Jun 08, 2018 3422 3450 3393 3418 0 -6.34(-0.19%)
Jun 07, 2018 3472 3482 3402 3425 0 -47.41(-1.37%)
Jun 06, 2018 3376 3491 3373 3472 0 +102.13(+3.03%)
Jun 05, 2018 3370 3382 3317 3370 0 +6.97(+0.21%)
Jun 04, 2018 3354 3381 3328 3363 0 +28.50(+0.85%)
Jun 01, 2018 3396 3409 3298 3334 0 -52.27(-1.54%)
May 31, 2018 3223 3515 3181 3387 0 +425.86(+14.38%)
May 30, 2018 2976 2990 2932 2961 0 +3.86(+0.13%)
May 29, 2018 2979 2984 2943 2957 0 -43.38(-1.45%)
May 25, 2018 3000 3000 3000 3000 0 +58.89(+2.00%)
May 24, 2018 2974 3000 2934 2942 0 -33.52(-1.13%)
May 23, 2018 3016 3025 2940 2975 0 -43.77(-1.45%)
May 22, 2018 3090 3099 3017 3019 0 -68.53(-2.22%)
May 21, 2018 3072 3099 3070 3087 0 +29.80(+0.97%)
May 18, 2018 3073 3107 3047 3058 0 -3.21(-0.10%)
May 17, 2018 3070 3099 3025 3061 0 -23.77(-0.77%)
May 16, 2018 3102 3108 3059 3085 0 -10.72(-0.35%)
May 15, 2018 3151 3169 3073 3095 0 -80.95(-2.55%)
May 14, 2018 3201 3220 3167 3176 0 -22.06(-0.69%)
May 11, 2018 3230 3234 3179 3198 0 -31.89(-0.99%)
May 10, 2018 3217 3247 3198 3230 0 +10.82(+0.34%)
May 09, 2018 3222 3237 3155 3219 0 +2.28(+0.07%)
May 08, 2018 3240 3262 3200 3217 0 -32.97(-1.01%)
May 07, 2018 3214 3277 3203 3250 0 +39.41(+1.23%)
May 04, 2018 3193 3226 3170 3211 0 +6.86(+0.21%)
May 03, 2018 3203 3223 3146 3204 0 -10.07(-0.31%)
May 02, 2018 3212 3243 3172 3214 0 -7.39(-0.23%)
May 01, 2018 3152 3243 3145 3221 0 +52.02(+1.64%)
Apr 30, 2018 3200 3232 3144 3169 0 -23.07(-0.72%)
Apr 27, 2018 3218 3239 3150 3192 0 -26.91(-0.84%)
Apr 26, 2018 3246 3249 3166 3219 0 -11.61(-0.36%)
Apr 25, 2018 3227 3288 3147 3231 0 +24.60(+0.77%)
Apr 24, 2018 3270 3284 3192 3206 0 -49.61(-1.52%)
Apr 23, 2018 3247 3272 3229 3256 0 +19.60(+0.61%)
Apr 20, 2018 3252 3269 3221 3236 0 -28.37(-0.87%)
Apr 19, 2018 3278 3291 3243 3265 0 -17.04(-0.52%)
Apr 18, 2018 3255 3310 3249 3282 0 +25.51(+0.78%)
Apr 17, 2018 3238 3276 3219 3256 0 +33.04(+1.03%)
Apr 16, 2018 3220 3240 3196 3223 0 +25.77(+0.81%)
Apr 13, 2018 3218 3224 3170 3197 0 -13.66(-0.43%)
Apr 12, 2018 3237 3258 3197 3211 0 -23.56(-0.73%)
Apr 11, 2018 3179 3250 3172 3234 0 +48.78(+1.53%)
Apr 10, 2018 3181 3212 3150 3186 0 +51.68(+1.65%)
Apr 09, 2018 3191 3193 3128 3134 0 -32.32(-1.02%)
Apr 06, 2018 3206 3250 3144 3166 0 -52.22(-1.62%)
Apr 05, 2018 3195 3232 3180 3219 0 +31.25(+0.98%)
Apr 04, 2018 3107 3205 3100 3187 0 +54.66(+1.74%)
Apr 03, 2018 3061 3142 3047 3133 0 +86.16(+2.83%)
Apr 02, 2018 3095 3134 3016 3046 0 -49.93(-1.61%)
Mar 29, 2018 3096 3096 3096 3096 0 +26.12(+0.85%)
Mar 28, 2018 3059 3088 3019 3070 0 +18.91(+0.62%)
Mar 27, 2018 3116 3127 3034 3051 0 -30.50(-0.99%)
Mar 26, 2018 3016 3096 3001 3082 0 +97.28(+3.26%)
Mar 23, 2018 3005 3029 2975 2985 0 -26.43(-0.88%)
Mar 22, 2018 3014 3060 2994 3011 0 -22.29(-0.73%)
Mar 21, 2018 3031 3063 3021 3033 0 -6.95(-0.23%)
Mar 20, 2018 3053 3081 3029 3040 0 -3.44(-0.11%)
Mar 19, 2018 3124 3131 3015 3044 0 -95.80(-3.05%)
Mar 16, 2018 3122 3164 3083 3140 0 -3.73(-0.12%)
Mar 15, 2018 3108 3150 3053 3143 0 +33.56(+1.08%)
Mar 14, 2018 3133 3154 3092 3110 0 -8.72(-0.28%)
Mar 13, 2018 3102 3133 3085 3118 0 +28.08(+0.91%)
Mar 12, 2018 3113 3151 3079 3090 0 -27.39(-0.88%)
Mar 09, 2018 3051 3130 3045 3118 0 +81.29(+2.68%)
Mar 08, 2018 3093 3117 3012 3036 0 -59.80(-1.93%)
Mar 07, 2018 3097 3110 3054 3096 0 +8.21(+0.27%)
Mar 06, 2018 3063 3100 3008 3088 0 +37.06(+1.21%)
Mar 05, 2018 3085 3100 3044 3051 0 -63.19(-2.03%)
Mar 02, 2018 3085 3127 3044 3114 0 +8.24(+0.27%)
Mar 01, 2018 3159 3187 3096 3106 0 -57.48(-1.82%)
Feb 28, 2018 3181 3234 3156 3163 0 -6.84(-0.22%)
Feb 27, 2018 3199 3236 3154 3170 0 -36.61(-1.14%)
Feb 26, 2018 3256 3285 3182 3207 0 -38.09(-1.17%)
Feb 23, 2018 3191 3258 3157 3245 0 +79.82(+2.52%)
Feb 22, 2018 3239 3271 3151 3165 0 -66.56(-2.06%)
Feb 21, 2018 3209 3281 3196 3232 0 +23.94(+0.75%)
Feb 20, 2018 3226 3244 3199 3208 0 -44.01(-1.35%)
Feb 16, 2018 3252 3252 3252 3252 0 +71.14(+2.24%)
Feb 15, 2018 3212 3240 3160 3181 0 -19.63(-0.61%)
Feb 14, 2018 3121 3232 3108 3200 0 +73.97(+2.37%)
Feb 13, 2018 3123 3133 3109 3126 0 -37.44(-1.18%)
Feb 12, 2018 3261 3283 3145 3164 0 -89.31(-2.75%)
Feb 09, 2018 3237 3290 3115 3253 0 +105.51(+3.35%)
Feb 08, 2018 3276 3293 3077 3148 0 -72.98(-2.27%)
Feb 07, 2018 3435 3441 3215 3220 0 -239.04(-6.91%)
Feb 06, 2018 3377 3479 3284 3460 0 -25.58(-0.73%)
Feb 05, 2018 3468 3529 3417 3485 0 -13.02(-0.37%)
Feb 02, 2018 3534 3540 3457 3498 0 -55.72(-1.57%)
Feb 01, 2018 3549 3574 3526 3554 0 +4.28(+0.12%)
Jan 31, 2018 3571 3604 3520 3550 0 -0.23(-0.01%)
Jan 30, 2018 3531 3558 3525 3550 0 -32.32(-0.90%)
Jan 29, 2018 3655 3664 3569 3582 0 -76.29(-2.09%)
Jan 26, 2018 3665 3687 3596 3658 0 +3.48(+0.10%)
Jan 25, 2018 3643 3681 3608 3655 0 +42.36(+1.17%)
Jan 24, 2018 3673 3688 3604 3613 0 -42.80(-1.17%)
Jan 23, 2018 3708 3722 3648 3655 0 -58.89(-1.59%)
Jan 22, 2018 3634 3725 3609 3714 0 +80.82(+2.22%)
Jan 19, 2018 3586 3642 3561 3633 0 +34.86(+0.97%)
Jan 18, 2018 3568 3625 3543 3599 0 +55.98(+1.58%)
Jan 17, 2018 3581 3605 3524 3543 0 -14.89(-0.42%)
Jan 16, 2018 3583 3604 3531 3557 0 +0.78(+0.02%)
Jan 12, 2018 3557 3557 3557 3557 0 -118.94(-3.24%)
Jan 11, 2018 3358 3689 3337 3676 0 +343.11(+10.30%)
Jan 10, 2018 3383 3393 3325 3333 0 -64.86(-1.91%)
Jan 09, 2018 3435 3450 3381 3397 0 -30.31(-0.88%)
Jan 08, 2018 3402 3461 3382 3428 0 +17.57(+0.52%)
Jan 05, 2018 3395 3413 3349 3410 0 +27.44(+0.81%)
Jan 04, 2018 3408 3430 3353 3383 0 -2.71(-0.08%)
Jan 03, 2018 3396 3411 3339 3385 0 -8.38(-0.25%)
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.