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 (%)
Apr 30, 2014 1330 1344 1310 1338 0 +3.67(+0.27%)
Apr 29, 2014 1342 1352 1318 1335 0 +13.23(+1.00%)
Apr 28, 2014 1321 1338 1306 1321 0 +6.80(+0.52%)
Apr 25, 2014 1316 1324 1298 1315 0 -6.89(-0.52%)
Apr 24, 2014 1321 1341 1303 1322 0 -0.90(-0.07%)
Apr 23, 2014 1342 1354 1314 1322 0 -19.74(-1.47%)
Apr 22, 2014 1326 1350 1315 1342 0 +19.20(+1.45%)
Apr 21, 2014 1319 1369 1307 1323 0 +6.38(+0.48%)
Apr 17, 2014 1317 1317 1317 0 +8.89(+0.68%)
Apr 16, 2014 1308 1322 1289 1308 0 +9.97(+0.77%)
Apr 15, 2014 1298 1324 1270 1298 0 -39.55(-2.96%)
Apr 14, 2014 1359 1365 1327 1337 0 -13.25(-0.98%)
Apr 11, 2014 1353 1368 1341 1351 0 -12.68(-0.93%)
Apr 10, 2014 1387 1398 1355 1363 0 -24.74(-1.78%)
Apr 09, 2014 1380 1392 1367 1388 0 +13.63(+0.99%)
Apr 08, 2014 1364 1390 1360 1374 0 +11.84(+0.87%)
Apr 07, 2014 1371 1382 1349 1362 0 -14.72(-1.07%)
Apr 04, 2014 1403 1413 1364 1377 0 -17.82(-1.28%)
Apr 03, 2014 1413 1420 1389 1395 0 -17.81(-1.26%)
Apr 02, 2014 1393 1417 1380 1413 0 +19.47(+1.40%)
Apr 01, 2014 1370 1401 1361 1393 0 +21.64(+1.58%)
Mar 31, 2014 1354 1382 1339 1372 0 +21.72(+1.61%)
Mar 28, 2014 1348 1370 1341 1350 0 +1.64(+0.12%)
Mar 27, 2014 1355 1368 1338 1348 0 -10.37(-0.76%)
Mar 26, 2014 1372 1388 1340 1359 0 -6.10(-0.45%)
Mar 25, 2014 1363 1378 1342 1365 0 +4.29(+0.32%)
Mar 24, 2014 1377 1383 1344 1361 0 -13.10(-0.95%)
Mar 21, 2014 1373 1390 1360 1374 0 +4.34(+0.32%)
Mar 20, 2014 1366 1378 1350 1369 0 +0.66(+0.05%)
Mar 19, 2014 1387 1397 1356 1369 0 -20.52(-1.48%)
Mar 18, 2014 1388 1399 1376 1389 0 +4.02(+0.29%)
Mar 17, 2014 1397 1413 1379 1385 0 -7.31(-0.52%)
Mar 14, 2014 1370 1417 1363 1392 0 +20.57(+1.50%)
Mar 13, 2014 1401 1406 1366 1372 0 -23.93(-1.71%)
Mar 12, 2014 1393 1409 1379 1396 0 -3.69(-0.26%)
Mar 11, 2014 1417 1429 1392 1400 0 -17.50(-1.23%)
Mar 10, 2014 1417 1430 1404 1417 0 +0.99(+0.07%)
Mar 07, 2014 1440 1457 1401 1416 0 -18.62(-1.30%)
Mar 06, 2014 1445 1457 1426 1435 0 -6.82(-0.47%)
Mar 05, 2014 1444 1457 1434 1441 0 -3.69(-0.26%)
Mar 04, 2014 1431 1459 1425 1445 0 +29.35(+2.07%)
Mar 03, 2014 1412 1427 1394 1416 0 -5.78(-0.41%)
Feb 28, 2014 1430 1442 1415 1422 0 -6.11(-0.43%)
Feb 27, 2014 1429 1438 1413 1428 0 -11.37(-0.79%)
Feb 26, 2014 1444 1459 1425 1439 0 -0.11(-0.01%)
Feb 25, 2014 1429 1451 1416 1439 0 +9.62(+0.67%)
Feb 24, 2014 1440 1452 1421 1430 0 -7.93(-0.55%)
Feb 21, 2014 1428 1448 1419 1437 0 +14.96(+1.05%)
Feb 20, 2014 1411 1431 1404 1423 0 +18.88(+1.35%)
Feb 19, 2014 1417 1423 1397 1404 0 -10.64(-0.75%)
Feb 18, 2014 1404 1422 1390 1414 0 +11.47(+0.82%)
Feb 14, 2014 1403 1403 1403 0 +10.01(+0.72%)
Feb 13, 2014 1373 1402 1368 1393 0 +12.07(+0.87%)
Feb 12, 2014 1384 1403 1371 1381 0 -1.59(-0.12%)
Feb 11, 2014 1367 1397 1364 1382 0 +16.49(+1.21%)
Feb 10, 2014 1402 1412 1354 1366 0 -40.08(-2.85%)
Feb 07, 2014 1404 1418 1393 1406 0 +11.65(+0.84%)
Feb 06, 2014 1394 1410 1386 1394 0 +4.48(+0.32%)
Feb 05, 2014 1394 1403 1371 1390 0 -7.69(-0.55%)
Feb 04, 2014 1391 1408 1372 1397 0 +10.03(+0.72%)
Feb 03, 2014 1434 1441 1380 1387 0 -51.12(-3.55%)
Jan 31, 2014 1437 1456 1422 1439 0 -21.13(-1.45%)
Jan 30, 2014 1444 1475 1432 1460 0 +23.35(+1.63%)
Jan 29, 2014 1440 1455 1424 1436 0 -14.75(-1.02%)
Jan 28, 2014 1446 1469 1433 1451 0 +6.80(+0.47%)
Jan 27, 2014 1461 1478 1428 1444 0 -17.69(-1.21%)
Jan 24, 2014 1497 1502 1451 1462 0 -36.09(-2.41%)
Jan 23, 2014 1505 1523 1486 1498 0 -9.51(-0.63%)
Jan 22, 2014 1504 1517 1495 1508 0 +5.15(+0.34%)
Jan 21, 2014 1510 1514 1487 1502 0 +2.05(+0.14%)
Jan 17, 2014 1500 1500 1500 0 -6.98(-0.46%)
Jan 16, 2014 1506 1518 1493 1507 0 -3.63(-0.24%)
Jan 15, 2014 1482 1519 1481 1511 0 +26.74(+1.80%)
Jan 14, 2014 1474 1491 1466 1484 0 +16.05(+1.09%)
Jan 13, 2014 1481 1495 1458 1468 0 -19.28(-1.30%)
Jan 10, 2014 1470 1496 1457 1487 0 +18.31(+1.25%)
Jan 09, 2014 1463 1488 1450 1469 0 -9.18(-0.62%)
Jan 08, 2014 1477 1495 1458 1478 0 +0.56(+0.04%)
Jan 07, 2014 1463 1489 1453 1478 0 +20.93(+1.44%)
Jan 06, 2014 1469 1479 1444 1457 0 -6.21(-0.42%)
Jan 03, 2014 1446 1479 1444 1463 0 +17.98(+1.24%)
Jan 02, 2014 1468 1477 1432 1445 0 -25.66(-1.74%)
Dec 31, 2013 1471 1471 1471 0 -4.21(-0.29%)
Dec 30, 2013 1476 1485 1462 1475 0 +0.57(+0.04%)
Dec 27, 2013 1476 1484 1457 1474 0 +0.68(+0.05%)
Dec 26, 2013 1476 1492 1460 1474 0 -0.03(-0.00%)
Dec 24, 2013 1474 1474 1474 0 +8.48(+0.58%)
Dec 23, 2013 1457 1474 1443 1465 0 +12.09(+0.83%)
Dec 20, 2013 1437 1464 1424 1453 0 +16.42(+1.14%)
Dec 19, 2013 1457 1467 1420 1437 0 -20.91(-1.43%)
Dec 18, 2013 1439 1464 1422 1458 0 +21.79(+1.52%)
Dec 17, 2013 1439 1448 1419 1436 0 -1.83(-0.13%)
Dec 16, 2013 1434 1455 1419 1438 0 +11.84(+0.83%)
Dec 13, 2013 1432 1444 1415 1426 0 -4.63(-0.32%)
Dec 12, 2013 1431 1444 1418 1430 0 +1.75(+0.12%)
Dec 11, 2013 1452 1459 1420 1429 0 -19.28(-1.33%)
Dec 10, 2013 1454 1477 1440 1448 0 -8.96(-0.61%)
Dec 09, 2013 1463 1469 1440 1457 0 -0.22(-0.02%)
Dec 06, 2013 1456 1473 1446 1457 0 +12.47(+0.86%)
Dec 05, 2013 1431 1449 1426 1445 0 +8.05(+0.56%)
Dec 04, 2013 1436 1452 1417 1437 0 -7.21(-0.50%)
Dec 03, 2013 1438 1456 1425 1444 0 -2.86(-0.20%)
Dec 02, 2013 1455 1466 1430 1447 0 -8.46(-0.58%)
Nov 29, 2013 1455 1469 1444 1455 0 +1.18(+0.08%)
Nov 27, 2013 1454 1454 1454 0 +9.21(+0.64%)
Nov 26, 2013 1433 1454 1415 1445 0 +13.20(+0.92%)
Nov 25, 2013 1434 1450 1424 1432 0 -5.03(-0.35%)
Nov 22, 2013 1453 1462 1415 1437 0 -14.93(-1.03%)
Nov 21, 2013 1452 1481 1434 1452 0 +3.49(+0.24%)
Nov 20, 2013 1456 1475 1439 1448 0 -6.25(-0.43%)
Nov 19, 2013 1455 1468 1439 1454 0 -0.02(-0.00%)
Nov 18, 2013 1457 1472 1441 1454 0 -0.92(-0.06%)
Nov 15, 2013 1446 1461 1435 1455 0 +6.00(+0.41%)
Nov 14, 2013 1427 1461 1421 1449 0 +27.07(+1.90%)
Nov 12, 2013 1411 1430 1399 1422 0 -6.77(-0.47%)
Nov 11, 2013 1423 1443 1412 1429 0 +2.85(+0.20%)
Nov 08, 2013 1400 1431 1393 1426 0 +15.02(+1.06%)
Nov 07, 2013 1463 1471 1395 1411 0 -64.31(-4.36%)
Nov 06, 2013 1502 1510 1465 1475 0 -20.84(-1.39%)
Nov 05, 2013 1501 1511 1484 1496 0 -7.87(-0.52%)
Nov 04, 2013 1491 1512 1484 1504 0 +14.65(+0.98%)
Nov 01, 2013 1493 1507 1473 1489 0 -6.34(-0.42%)
Oct 31, 2013 1505 1515 1484 1496 0 -8.88(-0.59%)
Oct 30, 2013 1517 1533 1491 1505 0 -14.62(-0.96%)
Oct 29, 2013 1524 1533 1503 1519 0 -2.58(-0.17%)
Oct 28, 2013 1531 1539 1503 1522 0 -9.21(-0.60%)
Oct 25, 2013 1530 1552 1504 1531 0 +10.69(+0.70%)
Oct 24, 2013 1504 1556 1496 1520 0 +25.91(+1.73%)
Oct 23, 2013 1490 1503 1477 1495 0 -1.49(-0.10%)
Oct 22, 2013 1496 1506 1483 1496 0 +1.59(+0.11%)
Oct 21, 2013 1489 1507 1484 1494 0 -3.42(-0.23%)
Oct 18, 2013 1497 1507 1478 1498 0 +14.75(+0.99%)
Oct 17, 2013 1467 1492 1460 1483 0 +6.81(+0.46%)
Oct 16, 2013 1439 1486 1434 1476 0 +49.21(+3.45%)
Oct 15, 2013 1409 1436 1397 1427 0 +12.12(+0.86%)
Oct 14, 2013 1397 1422 1389 1415 0 +12.09(+0.86%)
Oct 11, 2013 1378 1407 1366 1403 0 +16.93(+1.22%)
Oct 10, 2013 1370 1391 1364 1386 0 +31.16(+2.30%)
Oct 09, 2013 1344 1366 1337 1355 0 +15.01(+1.12%)
Oct 08, 2013 1361 1366 1332 1340 0 -23.56(-1.73%)
Oct 07, 2013 1374 1381 1360 1363 0 -21.92(-1.58%)
Oct 04, 2013 1382 1399 1371 1385 0 +4.44(+0.32%)
Oct 03, 2013 1400 1407 1367 1381 0 -21.73(-1.55%)
Oct 02, 2013 1408 1421 1392 1403 0 -19.07(-1.34%)
Oct 01, 2013 1393 1428 1389 1422 0 +30.17(+2.17%)
Sep 27, 2013 1392 1407 1380 1391 0 -12.21(-0.87%)
Sep 26, 2013 1392 1408 1383 1404 0 +7.02(+0.50%)
Sep 25, 2013 1402 1413 1376 1397 0 -4.27(-0.30%)
Sep 24, 2013 1396 1419 1386 1401 0 +6.41(+0.46%)
Sep 23, 2013 1376 1399 1367 1394 0 +17.84(+1.30%)
Sep 20, 2013 1373 1385 1361 1377 0 +7.91(+0.58%)
Sep 19, 2013 1364 1375 1344 1369 0 +8.19(+0.60%)
Sep 18, 2013 1341 1366 1325 1361 0 +17.53(+1.31%)
Sep 17, 2013 1345 1358 1326 1343 0 -4.20(-0.31%)
Sep 16, 2013 1361 1371 1336 1347 0 +3.42(+0.25%)
Sep 13, 2013 1356 1363 1330 1344 0 -6.77(-0.50%)
Sep 12, 2013 1361 1369 1341 1351 0 +11.68(+0.87%)
Sep 11, 2013 1337 1352 1325 1339 0 -1.75(-0.13%)
Sep 10, 2013 1327 1348 1317 1341 0 +18.68(+1.41%)
Sep 09, 2013 1303 1325 1302 1322 0 +20.97(+1.61%)
Sep 06, 2013 1312 1323 1280 1301 0 -6.50(-0.50%)
Sep 05, 2013 1288 1322 1276 1307 0 +18.15(+1.41%)
Sep 04, 2013 1287 1298 1278 1289 0 -1.63(-0.13%)
Sep 03, 2013 1312 1320 1267 1291 0 -8.68(-0.67%)
Aug 30, 2013 1300 1300 1300 0 -36.82(-2.76%)
Aug 29, 2013 1327 1343 1323 1336 0 +6.24(+0.47%)
Aug 28, 2013 1326 1351 1324 1330 0 +0.32(+0.02%)
Aug 27, 2013 1352 1361 1322 1330 0 -32.02(-2.35%)
Aug 26, 2013 1359 1375 1339 1362 0 +0.51(+0.04%)
Aug 23, 2013 1360 1373 1339 1361 0 +4.42(+0.33%)
Aug 22, 2013 1377 1393 1340 1357 0 -21.02(-1.53%)
Aug 21, 2013 1381 1402 1371 1378 0 -8.31(-0.60%)
Aug 20, 2013 1360 1399 1355 1386 0 +24.53(+1.80%)
Aug 19, 2013 1373 1383 1359 1362 0 -15.57(-1.13%)
Aug 16, 2013 1373 1392 1361 1377 0 -4.46(-0.32%)
Aug 15, 2013 1399 1409 1362 1382 0 -41.74(-2.93%)
Aug 14, 2013 1432 1444 1415 1424 0 -9.15(-0.64%)
Aug 13, 2013 1462 1466 1421 1433 0 -28.13(-1.93%)
Aug 12, 2013 1437 1469 1425 1461 0 +17.00(+1.18%)
Aug 09, 2013 1431 1451 1421 1444 0 +4.55(+0.32%)
Aug 08, 2013 1429 1445 1414 1439 0 +17.11(+1.20%)
Aug 07, 2013 1403 1432 1388 1422 0 +12.65(+0.90%)
Aug 06, 2013 1415 1425 1382 1410 0 -28.12(-1.96%)
Aug 05, 2013 1418 1440 1414 1438 0 +9.32(+0.65%)
Aug 02, 2013 1426 1438 1412 1428 0 -3.38(-0.24%)
Aug 01, 2013 1419 1441 1419 1432 0 +13.06(+0.92%)
Jul 31, 2013 1413 1438 1408 1419 0 -1.83(-0.13%)
Jul 30, 2013 1421 1430 1400 1420 0 +3.15(+0.22%)
Jul 29, 2013 1430 1438 1412 1417 0 -15.81(-1.10%)
Jul 26, 2013 1428 1440 1416 1433 0 -4.37(-0.30%)
Jul 25, 2013 1430 1448 1417 1438 0 +1.48(+0.10%)
Jul 24, 2013 1446 1448 1425 1436 0 -4.04(-0.28%)
Jul 23, 2013 1444 1452 1423 1440 0 -3.30(-0.23%)
Jul 22, 2013 1442 1455 1436 1443 0 -0.43(-0.03%)
Jul 19, 2013 1430 1448 1423 1444 0 +7.49(+0.52%)
Jul 18, 2013 1420 1445 1416 1436 0 +19.43(+1.37%)
Jul 17, 2013 1416 1428 1404 1417 0 +6.41(+0.45%)
Jul 16, 2013 1412 1426 1400 1410 0 -2.43(-0.17%)
Jul 15, 2013 1407 1422 1396 1413 0 +4.08(+0.29%)
Jul 12, 2013 1397 1416 1390 1409 0 +6.41(+0.46%)
Jul 11, 2013 1412 1420 1393 1402 0 +3.11(+0.22%)
Jul 10, 2013 1407 1423 1387 1399 0 -10.55(-0.75%)
Jul 09, 2013 1395 1416 1387 1410 0 +16.81(+1.21%)
Jul 08, 2013 1392 1406 1376 1393 0 +4.00(+0.29%)
Jul 05, 2013 1392 1396 1357 1389 0 +15.55(+1.13%)
Jul 03, 2013 1373 1373 1373 0 +0.88(+0.06%)
Jul 02, 2013 1364 1388 1358 1373 0 +6.98(+0.51%)
Jul 01, 2013 1352 1376 1346 1366 0 +16.27(+1.21%)
Jun 28, 2013 1349 1365 1331 1349 0 +11.49(+0.86%)
Jun 26, 2013 1356 1362 1331 1338 0 -3.56(-0.27%)
Jun 25, 2013 1339 1348 1318 1341 0 +11.68(+0.88%)
Jun 24, 2013 1336 1352 1313 1330 0 -23.16(-1.71%)
Jun 21, 2013 1365 1373 1335 1353 0 -3.81(-0.28%)
Jun 20, 2013 1380 1387 1343 1357 0 -41.26(-2.95%)
Jun 19, 2013 1408 1424 1390 1398 0 -11.48(-0.81%)
Jun 18, 2013 1400 1421 1387 1409 0 +9.64(+0.69%)
Jun 17, 2013 1403 1415 1384 1400 0 +5.21(+0.37%)
Jun 14, 2013 1406 1418 1389 1395 0 -11.45(-0.81%)
Jun 13, 2013 1372 1413 1365 1406 0 +35.21(+2.57%)
Jun 12, 2013 1396 1400 1363 1371 0 -15.34(-1.11%)
Jun 11, 2013 1383 1397 1369 1386 0 -12.28(-0.88%)
Jun 10, 2013 1396 1413 1383 1398 0 +7.48(+0.54%)
Jun 07, 2013 1398 1407 1376 1391 0 -3.83(-0.27%)
Jun 06, 2013 1364 1399 1357 1395 0 +27.84(+2.04%)
Jun 05, 2013 1384 1394 1363 1367 0 -23.07(-1.66%)
Jun 04, 2013 1393 1407 1369 1390 0 -3.11(-0.22%)
Jun 03, 2013 1390 1405 1368 1393 0 +7.88(+0.57%)
May 31, 2013 1383 1406 1373 1385 0 -4.96(-0.36%)
May 30, 2013 1397 1413 1380 1390 0 -5.45(-0.39%)
May 29, 2013 1402 1413 1379 1396 0 -17.05(-1.21%)
May 28, 2013 1429 1447 1400 1413 0 -0.56(-0.04%)
May 24, 2013 1413 1413 1413 0 +8.70(+0.62%)
May 23, 2013 1403 1420 1373 1405 0 -9.72(-0.69%)
May 22, 2013 1443 1457 1404 1414 0 -27.26(-1.89%)
May 21, 2013 1440 1457 1433 1442 0 +2.49(+0.17%)
May 20, 2013 1433 1450 1427 1439 0 +0.76(+0.05%)
May 17, 2013 1433 1445 1427 1438 0 +10.36(+0.73%)
May 16, 2013 1439 1450 1418 1428 0 -22.06(-1.52%)
May 15, 2013 1452 1463 1436 1450 0 +8.90(+0.62%)
May 13, 2013 1450 1458 1426 1441 0 -6.16(-0.43%)
May 10, 2013 1449 1467 1440 1447 0 +1.39(+0.10%)
May 09, 2013 1448 1457 1434 1446 0 -3.13(-0.22%)
May 08, 2013 1450 1462 1427 1449 0 -1.38(-0.10%)
May 07, 2013 1434 1461 1429 1450 0 +13.18(+0.92%)
May 06, 2013 1413 1441 1413 1437 0 +20.03(+1.41%)
May 03, 2013 1414 1435 1406 1417 0 +10.09(+0.72%)
May 02, 2013 1379 1419 1374 1407 0 +23.58(+1.70%)
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.