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, 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%)
Jan 02, 2019 2810 2882 2781 2853 0 -11.91(-0.42%)
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%)
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.