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, 2019 4062 4116 4054 4077 0 +5.17(+0.13%)
Dec 30, 2019 4102 4105 4044 4072 0 -25.09(-0.61%)
Dec 27, 2019 4099 4126 4068 4097 0 +2.65(+0.06%)
Dec 26, 2019 4108 4114 4074 4094 0 -3.44(-0.08%)
Dec 24, 2019 4117 4131 4093 4098 0 -18.46(-0.45%)
Dec 23, 2019 4154 4161 4101 4116 0 -32.14(-0.77%)
Dec 20, 2019 4158 4189 4134 4148 0 +13.40(+0.32%)
Dec 19, 2019 4129 4166 4091 4135 0 +4.91(+0.12%)
Dec 18, 2019 4193 4204 4114 4130 0 -50.00(-1.20%)
Dec 17, 2019 4150 4192 4125 4180 0 +20.05(+0.48%)
Dec 16, 2019 4198 4242 4147 4160 0 -5.10(-0.12%)
Dec 13, 2019 4149 4182 4105 4165 0 +4.93(+0.12%)
Dec 12, 2019 4136 4190 4124 4160 0 +34.32(+0.83%)
Dec 11, 2019 4082 4155 4047 4126 0 +54.95(+1.35%)
Dec 10, 2019 4107 4117 4057 4071 0 -28.63(-0.70%)
Dec 09, 2019 4115 4141 4068 4100 0 -26.47(-0.64%)
Dec 06, 2019 4146 4170 4118 4126 0 +30.31(+0.74%)
Dec 05, 2019 4064 4111 4040 4096 0 +41.75(+1.03%)
Dec 04, 2019 4084 4118 4043 4054 0 +0.33(+0.01%)
Dec 03, 2019 4085 4092 3999 4054 0 -80.87(-1.96%)
Dec 02, 2019 4209 4223 4119 4134 0 -67.99(-1.62%)
Nov 29, 2019 4243 4255 4190 4202 0 -50.72(-1.19%)
Nov 27, 2019 4243 4268 4216 4253 0 +27.56(+0.65%)
Nov 26, 2019 4166 4260 4163 4226 0 +47.90(+1.15%)
Nov 25, 2019 4104 4205 4099 4178 0 +100.08(+2.45%)
Nov 22, 2019 4098 4116 4050 4078 0 -7.56(-0.19%)
Nov 21, 2019 4081 4097 4035 4085 0 +23.31(+0.57%)
Nov 20, 2019 4082 4128 4043 4062 0 -10.23(-0.25%)
Nov 19, 2019 4073 4093 4016 4072 0 +22.78(+0.56%)
Nov 18, 2019 4009 4058 3977 4049 0 +16.44(+0.41%)
Nov 15, 2019 4015 4076 3995 4033 0 +48.67(+1.22%)
Nov 14, 2019 3948 4016 3927 3984 0 +22.79(+0.58%)
Nov 13, 2019 3939 3987 3911 3961 0 -13.31(-0.33%)
Nov 12, 2019 3988 4030 3920 3975 0 -21.68(-0.54%)
Nov 11, 2019 4017 4039 3955 3996 0 -51.68(-1.28%)
Nov 08, 2019 4046 4071 4021 4048 0 -2.06(-0.05%)
Nov 07, 2019 4045 4075 4018 4050 0 +25.92(+0.64%)
Nov 06, 2019 3992 4030 3936 4024 0 +33.29(+0.83%)
Nov 05, 2019 4003 4029 3940 3991 0 +9.54(+0.24%)
Nov 04, 2019 3964 4016 3897 3981 0 +62.86(+1.60%)
Nov 01, 2019 3895 3955 3838 3919 0 +47.29(+1.22%)
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%)
Aug 01, 2019 4059 4151 3988 4017 0 -44.68(-1.10%)
Jul 31, 2019 4142 4176 4038 4061 0 -75.90(-1.83%)
Jul 30, 2019 4114 4155 4078 4137 0 -1.69(-0.04%)
Jul 29, 2019 4137 4168 4103 4139 0 -4.49(-0.11%)
Jul 26, 2019 4122 4166 4062 4143 0 +24.70(+0.60%)
Jul 25, 2019 4141 4177 4071 4119 0 -19.64(-0.47%)
Jul 24, 2019 3945 4153 3934 4138 0 +185.49(+4.69%)
Jul 23, 2019 3923 3970 3901 3953 0 +44.77(+1.15%)
Jul 22, 2019 3932 3947 3892 3908 0 -17.49(-0.45%)
Jul 19, 2019 3936 3962 3913 3926 0 -6.74(-0.17%)
Jul 18, 2019 3913 3943 3873 3932 0 +11.19(+0.29%)
Jul 17, 2019 3923 3961 3903 3921 0 +1.10(+0.03%)
Jul 16, 2019 3928 3983 3913 3920 0 -10.53(-0.27%)
Jul 15, 2019 3934 3946 3886 3931 0 +5.79(+0.15%)
Jul 12, 2019 3895 3946 3870 3925 0 +30.21(+0.78%)
Jul 11, 2019 3891 3925 3852 3895 0 +55.96(+1.46%)
Jul 10, 2019 3841 3868 3816 3839 0 +11.24(+0.29%)
Jul 09, 2019 3809 3868 3791 3827 0 +5.69(+0.15%)
Jul 08, 2019 3794 3841 3772 3822 0 +15.44(+0.41%)
Jul 05, 2019 3789 3818 3745 3806 0 -12.31(-0.32%)
Jul 03, 2019 3724 3828 3710 3819 0 +106.49(+2.87%)
Jul 02, 2019 3668 3718 3644 3712 0 +22.45(+0.61%)
Jul 01, 2019 3774 3821 3620 3690 0 -40.37(-1.08%)
Jun 28, 2019 3701 3758 3696 3730 0 +30.95(+0.84%)
Jun 27, 2019 3659 3702 3637 3699 0 +47.90(+1.31%)
Jun 26, 2019 3659 3689 3613 3651 0 +15.74(+0.43%)
Jun 25, 2019 3679 3733 3626 3635 0 -40.88(-1.11%)
Jun 24, 2019 3719 3745 3643 3676 0 -45.96(-1.23%)
Jun 21, 2019 3767 3824 3706 3722 0 -79.52(-2.09%)
Jun 20, 2019 3863 3892 3787 3802 0 -18.87(-0.49%)
Jun 19, 2019 3811 3853 3766 3821 0 +21.77(+0.57%)
Jun 18, 2019 3793 3855 3765 3799 0 +16.77(+0.44%)
Jun 17, 2019 3782 3814 3757 3782 0 -0.11(-0.00%)
Jun 14, 2019 3799 3812 3760 3782 0 -22.94(-0.60%)
Jun 13, 2019 3779 3828 3734 3805 0 +36.30(+0.96%)
Jun 12, 2019 3734 3804 3682 3769 0 +20.71(+0.55%)
Jun 11, 2019 3804 3821 3722 3748 0 -15.69(-0.42%)
Jun 10, 2019 3747 3803 3709 3764 0 +37.67(+1.01%)
Jun 07, 2019 3702 3765 3666 3726 0 +38.79(+1.05%)
Jun 06, 2019 3698 3709 3622 3687 0 +10.26(+0.28%)
Jun 05, 2019 3636 3684 3607 3677 0 +47.20(+1.30%)
Jun 04, 2019 3620 3641 3596 3630 0 +41.17(+1.15%)
Jun 03, 2019 3540 3622 3526 3589 0 +67.32(+1.91%)
May 31, 2019 3516 3546 3485 3521 0 -45.96(-1.29%)
May 30, 2019 3554 3592 3541 3567 0 +23.97(+0.68%)
May 29, 2019 3572 3585 3501 3543 0 -51.59(-1.44%)
May 28, 2019 3618 3642 3587 3595 0 -22.90(-0.63%)
May 24, 2019 3590 3630 3587 3618 0 +47.86(+1.34%)
May 23, 2019 3592 3599 3546 3570 0 -65.93(-1.81%)
May 22, 2019 3618 3655 3600 3636 0 +7.20(+0.20%)
May 21, 2019 3584 3636 3571 3629 0 +68.39(+1.92%)
May 20, 2019 3515 3577 3484 3560 0 +14.14(+0.40%)
May 17, 2019 3534 3594 3524 3546 0 -24.82(-0.70%)
May 16, 2019 3565 3609 3551 3571 0 +4.26(+0.12%)
May 15, 2019 3542 3582 3512 3567 0 -2.71(-0.08%)
May 14, 2019 3492 3586 3491 3570 0 +87.03(+2.50%)
May 13, 2019 3536 3561 3452 3483 0 -119.26(-3.31%)
May 10, 2019 3566 3626 3541 3602 0 +26.00(+0.73%)
May 09, 2019 3536 3593 3484 3576 0 +11.31(+0.32%)
May 08, 2019 3572 3593 3524 3564 0 -6.58(-0.18%)
May 07, 2019 3623 3660 3522 3571 0 -85.98(-2.35%)
May 06, 2019 3601 3671 3568 3657 0 -8.88(-0.24%)
May 03, 2019 3603 3668 3583 3666 0 +84.32(+2.35%)
May 02, 2019 3566 3603 3513 3582 0 +5.89(+0.16%)
May 01, 2019 3632 3646 3552 3576 0 -37.80(-1.05%)
Apr 30, 2019 3622 3647 3580 3614 0 -7.28(-0.20%)
Apr 29, 2019 3601 3638 3568 3621 0 +34.21(+0.95%)
Apr 26, 2019 3519 3609 3512 3587 0 +46.30(+1.31%)
Apr 25, 2019 3754 3775 3530 3540 0 -275.78(-7.23%)
Apr 24, 2019 3674 3854 3664 3816 0 +170.74(+4.68%)
Apr 23, 2019 3621 3668 3599 3645 0 +41.41(+1.15%)
Apr 22, 2019 3596 3632 3570 3604 0 +0.33(+0.01%)
Apr 18, 2019 3586 3644 3576 3604 0 +6.87(+0.19%)
Apr 17, 2019 3607 3648 3564 3597 0 +8.10(+0.23%)
Apr 16, 2019 3593 3619 3566 3589 0 -2.61(-0.07%)
Apr 15, 2019 3577 3621 3553 3591 0 +17.79(+0.50%)
Apr 12, 2019 3601 3616 3550 3573 0 -10.58(-0.30%)
Apr 11, 2019 3534 3594 3522 3584 0 +60.41(+1.71%)
Apr 10, 2019 3473 3526 3460 3524 0 +67.46(+1.95%)
Apr 09, 2019 3510 3523 3449 3456 0 -66.47(-1.89%)
Apr 08, 2019 3509 3548 3499 3523 0 -9.72(-0.28%)
Apr 05, 2019 3505 3556 3502 3532 0 +33.67(+0.96%)
Apr 04, 2019 3540 3545 3460 3499 0 -55.30(-1.56%)
Apr 03, 2019 3515 3576 3513 3554 0 +58.13(+1.66%)
Apr 02, 2019 3483 3509 3458 3496 0 +19.82(+0.57%)
Apr 01, 2019 3401 3487 3380 3476 0 +91.27(+2.70%)
Mar 29, 2019 3383 3409 3354 3385 0 +15.68(+0.47%)
Mar 28, 2019 3359 3396 3309 3369 0 +12.34(+0.37%)
Mar 27, 2019 3350 3386 3322 3357 0 +6.51(+0.19%)
Mar 26, 2019 3381 3409 3325 3350 0 -5.27(-0.16%)
Mar 25, 2019 3378 3412 3332 3355 0 -27.27(-0.81%)
Mar 22, 2019 3454 3467 3378 3383 0 -96.35(-2.77%)
Mar 21, 2019 3422 3516 3413 3479 0 +51.22(+1.49%)
Mar 20, 2019 3436 3466 3366 3428 0 -10.29(-0.30%)
Mar 19, 2019 3471 3497 3428 3438 0 -24.82(-0.72%)
Mar 18, 2019 3484 3514 3429 3463 0 -20.88(-0.60%)
Mar 15, 2019 3471 3521 3460 3484 0 +22.19(+0.64%)
Mar 14, 2019 3427 3482 3404 3462 0 +39.23(+1.15%)
Mar 13, 2019 3419 3476 3408 3422 0 +9.93(+0.29%)
Mar 12, 2019 3390 3437 3357 3413 0 +37.95(+1.12%)
Mar 11, 2019 3268 3384 3259 3375 0 +114.05(+3.50%)
Mar 08, 2019 3262 3282 3220 3261 0 -22.02(-0.67%)
Mar 07, 2019 3363 3369 3273 3283 0 -82.47(-2.45%)
Mar 06, 2019 3412 3413 3360 3365 0 -46.80(-1.37%)
Mar 05, 2019 3486 3495 3401 3412 0 -69.51(-2.00%)
Mar 04, 2019 3516 3543 3460 3481 0 -25.18(-0.72%)
Mar 01, 2019 3546 3564 3497 3506 0 -10.62(-0.30%)
Feb 28, 2019 3463 3534 3439 3517 0 +47.36(+1.36%)
Feb 27, 2019 3452 3497 3422 3470 0 -6.57(-0.19%)
Feb 26, 2019 3542 3561 3470 3476 0 -68.53(-1.93%)
Feb 25, 2019 3559 3609 3541 3545 0 -0.44(-0.01%)
Feb 22, 2019 3530 3564 3511 3545 0 +17.89(+0.51%)
Feb 21, 2019 3531 3564 3501 3527 0 -5.03(-0.14%)
Feb 20, 2019 3463 3553 3453 3532 0 +64.70(+1.87%)
Feb 19, 2019 3472 3509 3453 3468 0 -20.82(-0.60%)
Feb 15, 2019 3470 3499 3428 3489 0 +44.50(+1.29%)
Feb 14, 2019 3436 3469 3428 3444 0 -18.43(-0.53%)
Feb 13, 2019 3497 3513 3419 3462 0 -19.43(-0.56%)
Feb 12, 2019 3444 3496 3429 3482 0 +57.97(+1.69%)
Feb 11, 2019 3373 3455 3358 3424 0 +61.20(+1.82%)
Feb 08, 2019 3321 3374 3308 3363 0 +19.00(+0.57%)
Feb 07, 2019 3234 3347 3174 3344 0 +70.62(+2.16%)
Feb 06, 2019 3176 3307 3127 3273 0 -33.14(-1.00%)
Feb 05, 2019 3299 3339 3269 3306 0 +21.17(+0.64%)
Feb 04, 2019 3260 3326 3225 3285 0 +19.16(+0.59%)
Feb 01, 2019 3240 3290 3223 3266 0 +22.14(+0.68%)
Jan 31, 2019 3220 3270 3200 3244 0 +19.21(+0.60%)
Jan 30, 2019 3169 3238 3125 3225 0 +76.52(+2.43%)
Jan 29, 2019 3160 3168 3111 3148 0 -13.20(-0.42%)
Jan 28, 2019 3143 3182 3124 3161 0 -6.97(-0.22%)
Jan 25, 2019 3153 3190 3131 3168 0 +45.29(+1.45%)
Jan 24, 2019 3091 3140 3073 3123 0 +25.40(+0.82%)
Jan 23, 2019 3146 3147 3063 3098 0 -47.57(-1.51%)
Jan 22, 2019 3183 3192 3094 3145 0 -50.80(-1.59%)
Jan 18, 2019 3158 3208 3142 3196 0 +71.02(+2.27%)
Jan 17, 2019 3130 3152 3106 3125 0 -7.31(-0.23%)
Jan 16, 2019 3117 3152 3084 3132 0 +22.00(+0.71%)
Jan 15, 2019 3083 3125 3058 3110 0 +27.95(+0.91%)
Jan 14, 2019 3064 3103 3040 3082 0 +3.02(+0.10%)
Jan 11, 2019 3041 3094 3034 3079 0 +22.00(+0.72%)
Jan 10, 2019 3010 3071 3001 3057 0 +21.68(+0.71%)
Jan 09, 2019 3030 3062 2987 3036 0 +12.17(+0.40%)
Jan 08, 2019 3010 3037 2951 3023 0 +50.92(+1.71%)
Jan 07, 2019 2948 3025 2878 2972 0 +23.52(+0.80%)
Jan 04, 2019 2887 2974 2858 2949 0 +116.50(+4.11%)
Jan 03, 2019 2836 2894 2786 2832 0 -20.91(-0.73%)
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.