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 29, 2016 1480 1486 1467 1475 0 -3.90(-0.26%)
Apr 28, 2016 1497 1501 1476 1479 0 -22.83(-1.52%)
Apr 27, 2016 1502 1511 1491 1502 0 +0.27(+0.02%)
Apr 26, 2016 1499 1491 1478 1501 0 +7.57(+0.51%)
Apr 25, 2016 1490 1505 1485 1494 0 +1.51(+0.10%)
Apr 22, 2016 1485 1500 1479 1492 0 +5.60(+0.38%)
Apr 21, 2016 1509 1516 1481 1487 0 -24.42(-1.62%)
Apr 20, 2016 1515 1519 1500 1511 0 -1.61(-0.11%)
Apr 19, 2016 1514 1524 1504 1513 0 +5.78(+0.38%)
Apr 18, 2016 1494 1510 1486 1507 0 +9.94(+0.66%)
Apr 15, 2016 1482 1502 1477 1497 0 +14.72(+0.99%)
Apr 14, 2016 1491 1496 1469 1482 0 -9.42(-0.63%)
Apr 13, 2016 1465 1496 1456 1492 0 +39.48(+2.72%)
Apr 12, 2016 1439 1463 1431 1452 0 +13.76(+0.96%)
Apr 11, 2016 1440 1453 1426 1439 0 -1.94(-0.13%)
Apr 08, 2016 1444 1457 1432 1440 0 +3.15(+0.22%)
Apr 07, 2016 1442 1451 1429 1437 0 -10.98(-0.76%)
Apr 06, 2016 1454 1458 1438 1448 0 -5.66(-0.39%)
Apr 05, 2016 1458 1455 1431 1454 0 -12.07(-0.82%)
Apr 04, 2016 1482 1483 1461 1466 0 -14.29(-0.97%)
Apr 01, 2016 1460 1485 1453 1480 0 +15.11(+1.03%)
Mar 31, 2016 1477 1475 1444 1465 0 -13.30(-0.90%)
Mar 30, 2016 1480 1487 1470 1479 0 +3.87(+0.26%)
Mar 29, 2016 1431 1478 1421 1475 0 +40.60(+2.83%)
Mar 28, 2016 1424 1441 1415 1434 0 +12.61(+0.89%)
Mar 24, 2016 1421 1421 1421 1421 0 -1.51(-0.11%)
Mar 23, 2016 1416 1435 1408 1423 0 +4.24(+0.30%)
Mar 22, 2016 1417 1424 1408 1419 0 -2.86(-0.20%)
Mar 21, 2016 1424 1428 1404 1422 0 -4.87(-0.34%)
Mar 18, 2016 1421 1422 1397 1426 0 +11.05(+0.78%)
Mar 17, 2016 1383 1422 1377 1415 0 +31.83(+2.30%)
Mar 16, 2016 1362 1393 1360 1384 0 +17.87(+1.31%)
Mar 15, 2016 1346 1370 1329 1366 0 +14.37(+1.06%)
Mar 14, 2016 1352 1361 1338 1351 0 -5.10(-0.38%)
Mar 11, 2016 1352 1367 1341 1356 0 +11.87(+0.88%)
Mar 10, 2016 1352 1360 1328 1345 0 -4.96(-0.37%)
Mar 09, 2016 1340 1358 1331 1350 0 +14.65(+1.10%)
Mar 08, 2016 1352 1359 1329 1335 0 -24.39(-1.79%)
Mar 07, 2016 1350 1363 1342 1359 0 +4.05(+0.30%)
Mar 04, 2016 1347 1383 1337 1355 0 +8.64(+0.64%)
Mar 03, 2016 1350 1353 1340 1347 0 -3.62(-0.27%)
Mar 02, 2016 1328 1353 1324 1350 0 +71.93(+5.63%)
Mar 01, 2016 1268 1291 1259 1278 0 +18.67(+1.48%)
Feb 29, 2016 1259 1274 1249 1260 0 -0.54(-0.04%)
Feb 26, 2016 1253 1264 1244 1260 0 +12.64(+1.01%)
Feb 25, 2016 1243 1253 1235 1247 0 +5.40(+0.43%)
Feb 24, 2016 1231 1249 1217 1242 0 +1.75(+0.14%)
Feb 23, 2016 1238 1256 1232 1240 0 -4.36(-0.35%)
Feb 22, 2016 1248 1263 1235 1245 0 +9.22(+0.75%)
Feb 19, 2016 1237 1247 1226 1235 0 -3.24(-0.26%)
Feb 18, 2016 1235 1248 1226 1239 0 +10.33(+0.84%)
Feb 17, 2016 1227 1245 1223 1228 0 +5.55(+0.45%)
Feb 16, 2016 1214 1236 1201 1223 0 +20.09(+1.67%)
Feb 12, 2016 1203 1203 1203 1203 0 +11.62(+0.98%)
Feb 11, 2016 1193 1214 1184 1191 0 -20.48(-1.69%)
Feb 10, 2016 1225 1239 1204 1212 0 -3.32(-0.27%)
Feb 09, 2016 1214 1228 1204 1215 0 -10.66(-0.87%)
Feb 08, 2016 1198 1231 1191 1226 0 +17.60(+1.46%)
Feb 05, 2016 1240 1247 1198 1208 0 -37.81(-3.04%)
Feb 04, 2016 1236 1280 1231 1246 0 +37.50(+3.10%)
Feb 03, 2016 1206 1214 1191 1208 0 +12.41(+1.04%)
Feb 02, 2016 1210 1216 1188 1196 0 -11.77(-0.97%)
Feb 01, 2016 1207 1220 1186 1208 0 -10.79(-0.89%)
Jan 29, 2016 1180 1227 1174 1218 0 +43.93(+3.74%)
Jan 28, 2016 1178 1188 1164 1174 0 +6.03(+0.52%)
Jan 27, 2016 1155 1182 1143 1168 0 +12.09(+1.05%)
Jan 26, 2016 1138 1163 1130 1156 0 +22.30(+1.97%)
Jan 25, 2016 1158 1168 1127 1134 0 -24.19(-2.09%)
Jan 22, 2016 1145 1165 1132 1158 0 +25.86(+2.28%)
Jan 21, 2016 1140 1166 1110 1132 0 -2.38(-0.21%)
Jan 20, 2016 1099 1149 1081 1135 0 +25.87(+2.33%)
Jan 19, 2016 1131 1138 1098 1109 0 -12.63(-1.13%)
Jan 15, 2016 1122 1122 1122 1122 0 +2.19(+0.20%)
Jan 14, 2016 1091 1132 1078 1119 0 +32.27(+2.97%)
Jan 13, 2016 1090 1129 1079 1087 0 -28.55(-2.56%)
Jan 12, 2016 1124 1136 1098 1116 0 +0.15(+0.01%)
Jan 11, 2016 1122 1133 1099 1115 0 -3.49(-0.31%)
Jan 08, 2016 1148 1156 1115 1119 0 -24.60(-2.15%)
Jan 07, 2016 1158 1169 1137 1144 0 -34.43(-2.92%)
Jan 06, 2016 1185 1202 1165 1178 0 -20.92(-1.74%)
Jan 05, 2016 1203 1207 1186 1199 0 +3.88(+0.32%)
Jan 04, 2016 1187 1211 1168 1195 0 -13.40(-1.11%)
Dec 31, 2015 1208 1208 1208 1208 0 -24.65(-2.00%)
Dec 30, 2015 1229 1247 1220 1233 0 +2.90(+0.24%)
Dec 29, 2015 1231 1245 1223 1230 0 +4.81(+0.39%)
Dec 28, 2015 1232 1242 1209 1225 0 -14.88(-1.20%)
Dec 24, 2015 1240 1240 1240 1240 0 +10.14(+0.82%)
Dec 23, 2015 1223 1241 1215 1230 0 +14.28(+1.17%)
Dec 22, 2015 1216 1223 1197 1216 0 +5.94(+0.49%)
Dec 21, 2015 1212 1233 1189 1210 0 +6.21(+0.52%)
Dec 18, 2015 1199 1225 1186 1204 0 -0.96(-0.08%)
Dec 17, 2015 1223 1235 1198 1205 0 -18.93(-1.55%)
Dec 16, 2015 1217 1234 1207 1224 0 +15.47(+1.28%)
Dec 15, 2015 1210 1224 1198 1208 0 +6.41(+0.53%)
Dec 14, 2015 1219 1227 1195 1202 0 -20.99(-1.72%)
Dec 11, 2015 1236 1247 1214 1223 0 -32.98(-2.63%)
Dec 10, 2015 1260 1276 1245 1256 0 +13.74(+1.11%)
Dec 09, 2015 1227 1252 1211 1242 0 +12.21(+0.99%)
Dec 08, 2015 1241 1256 1224 1230 0 -22.24(-1.78%)
Dec 07, 2015 1255 1264 1237 1252 0 -10.08(-0.80%)
Dec 04, 2015 1251 1280 1243 1262 0 +14.16(+1.13%)
Dec 03, 2015 1262 1285 1235 1248 0 -10.76(-0.85%)
Dec 02, 2015 1280 1296 1252 1259 0 -22.61(-1.76%)
Dec 01, 2015 1292 1303 1272 1281 0 -7.19(-0.56%)
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%)
Sep 01, 2015 1206 1218 1167 1177 0 -44.07(-3.61%)
Aug 31, 2015 1215 1232 1207 1221 0 -1.26(-0.10%)
Aug 28, 2015 1205 1229 1201 1223 0 +19.22(+1.60%)
Aug 27, 2015 1196 1219 1172 1203 0 +22.76(+1.93%)
Aug 26, 2015 1174 1189 1154 1181 0 +23.59(+2.04%)
Aug 25, 2015 1200 1204 1153 1157 0 -14.08(-1.20%)
Aug 24, 2015 1174 1207 1145 1171 0 -43.93(-3.62%)
Aug 21, 2015 1222 1248 1197 1215 0 -28.26(-2.27%)
Aug 20, 2015 1255 1273 1237 1243 0 -23.71(-1.87%)
Aug 19, 2015 1270 1284 1251 1267 0 -12.06(-0.94%)
Aug 18, 2015 1288 1294 1270 1279 0 -8.86(-0.69%)
Aug 17, 2015 1274 1297 1257 1288 0 +11.39(+0.89%)
Aug 14, 2015 1252 1274 1240 1276 0 +24.71(+1.97%)
Aug 13, 2015 1257 1264 1240 1252 0 -1.38(-0.11%)
Aug 12, 2015 1254 1263 1232 1253 0 -12.48(-0.99%)
Aug 11, 2015 1279 1282 1257 1266 0 -22.40(-1.74%)
Aug 10, 2015 1266 1294 1257 1288 0 +22.05(+1.74%)
Aug 07, 2015 1275 1293 1252 1266 0 -9.38(-0.74%)
Aug 06, 2015 1274 1287 1259 1275 0 +0.87(+0.07%)
Aug 05, 2015 1298 1309 1264 1275 0 -19.62(-1.52%)
Aug 04, 2015 1289 1316 1275 1294 0 -3.73(-0.29%)
Aug 03, 2015 1320 1323 1292 1298 0 -22.51(-1.70%)
Jul 31, 2015 1302 1340 1291 1320 0 +25.09(+1.94%)
Jul 30, 2015 1270 1306 1250 1295 0 +7.65(+0.59%)
Jul 29, 2015 1263 1309 1253 1288 0 +25.66(+2.03%)
Jul 28, 2015 1257 1271 1226 1262 0 +12.48(+1.00%)
Jul 27, 2015 1241 1257 1220 1249 0 +3.77(+0.30%)
Jul 24, 2015 1255 1263 1234 1246 0 -12.29(-0.98%)
Jul 23, 2015 1265 1278 1251 1258 0 -3.81(-0.30%)
Jul 22, 2015 1262 1269 1251 1262 0 -3.75(-0.30%)
Jul 21, 2015 1268 1284 1258 1266 0 -4.69(-0.37%)
Jul 20, 2015 1285 1288 1264 1270 0 -12.71(-0.99%)
Jul 17, 2015 1289 1291 1273 1283 0 -4.92(-0.38%)
Jul 16, 2015 1292 1305 1282 1288 0 +1.17(+0.09%)
Jul 15, 2015 1294 1299 1278 1287 0 -8.34(-0.64%)
Jul 14, 2015 1294 1306 1284 1295 0 -1.10(-0.08%)
Jul 13, 2015 1297 1309 1282 1296 0 +6.96(+0.54%)
Jul 10, 2015 1285 1296 1277 1289 0 +11.86(+0.93%)
Jul 09, 2015 1293 1302 1270 1277 0 -7.79(-0.61%)
Jul 08, 2015 1287 1300 1271 1285 0 -9.45(-0.73%)
Jul 07, 2015 1308 1309 1282 1295 0 -15.39(-1.17%)
Jul 06, 2015 1300 1313 1294 1310 0 +2.81(+0.21%)
Jul 02, 2015 1307 1307 1307 1307 0 -5.18(-0.39%)
Jul 01, 2015 1323 1337 1303 1312 0 +1.27(+0.10%)
Jun 30, 2015 1322 1325 1299 1311 0 +5.05(+0.39%)
Jun 29, 2015 1326 1339 1302 1306 0 -29.62(-2.22%)
Jun 26, 2015 1344 1352 1325 1336 0 -2.92(-0.22%)
Jun 25, 2015 1346 1349 1328 1339 0 -3.45(-0.26%)
Jun 24, 2015 1363 1370 1339 1342 0 -25.84(-1.89%)
Jun 23, 2015 1363 1374 1351 1368 0 +6.00(+0.44%)
Jun 22, 2015 1366 1375 1355 1362 0 -2.39(-0.18%)
Jun 19, 2015 1369 1378 1351 1364 0 -3.97(-0.29%)
Jun 18, 2015 1374 1383 1356 1368 0 +1.78(+0.13%)
Jun 17, 2015 1382 1395 1359 1366 0 -14.36(-1.04%)
Jun 16, 2015 1376 1395 1364 1381 0 +3.64(+0.26%)
Jun 15, 2015 1373 1383 1354 1377 0 -6.50(-0.47%)
Jun 12, 2015 1388 1396 1372 1384 0 -6.54(-0.47%)
Jun 11, 2015 1393 1401 1377 1390 0 -2.35(-0.17%)
Jun 10, 2015 1382 1410 1374 1393 0 +14.13(+1.03%)
Jun 09, 2015 1381 1390 1370 1378 0 -0.87(-0.06%)
Jun 08, 2015 1385 1394 1369 1379 0 -8.09(-0.58%)
Jun 05, 2015 1383 1396 1367 1387 0 +4.01(+0.29%)
Jun 04, 2015 1395 1402 1370 1383 0 -18.20(-1.30%)
Jun 03, 2015 1382 1415 1378 1402 0 +17.89(+1.29%)
Jun 02, 2015 1377 1398 1372 1384 0 +0.80(+0.06%)
Jun 01, 2015 1379 1394 1364 1383 0 +11.80(+0.86%)
May 29, 2015 1372 1387 1353 1371 0 -4.11(-0.30%)
May 28, 2015 1372 1384 1362 1375 0 +0.18(+0.01%)
May 27, 2015 1377 1390 1368 1375 0 +1.10(+0.08%)
May 26, 2015 1379 1390 1365 1374 0 -12.41(-0.90%)
May 22, 2015 1386 1386 1386 1386 0 +2.37(+0.17%)
May 21, 2015 1383 1396 1375 1384 0 +3.99(+0.29%)
May 20, 2015 1396 1408 1376 1380 0 -15.95(-1.14%)
May 19, 2015 1416 1423 1386 1396 0 -20.60(-1.45%)
May 18, 2015 1409 1429 1400 1416 0 -9.39(-0.66%)
May 15, 2015 1436 1447 1412 1426 0 -8.17(-0.57%)
May 14, 2015 1420 1442 1414 1434 0 +14.78(+1.04%)
May 13, 2015 1416 1437 1408 1419 0 +6.12(+0.43%)
May 12, 2015 1414 1430 1390 1413 0 -0.87(-0.06%)
May 11, 2015 1398 1425 1384 1414 0 +9.62(+0.68%)
May 08, 2015 1399 1416 1388 1404 0 +16.85(+1.21%)
May 07, 2015 1377 1407 1368 1388 0 +1.50(+0.11%)
May 06, 2015 1358 1394 1350 1386 0 +22.72(+1.67%)
May 05, 2015 1402 1412 1355 1363 0 +32.72(+2.46%)
May 04, 2015 1324 1361 1312 1331 0 +4.10(+0.31%)
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.