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, 2020 2443 2475 2370 2390 0 -95.15(-3.83%)
Apr 29, 2020 2336 2523 2313 2485 0 +222.86(+9.85%)
Apr 28, 2020 2302 2334 2215 2262 0 +32.33(+1.45%)
Apr 27, 2020 2111 2250 2096 2230 0 +146.42(+7.03%)
Apr 24, 2020 2243 2280 2007 2084 0 -141.94(-6.38%)
Apr 23, 2020 2259 2329 2192 2226 0 -30.02(-1.33%)
Apr 22, 2020 2319 2348 2228 2256 0 -4.44(-0.20%)
Apr 21, 2020 2256 2288 2215 2260 0 -70.73(-3.03%)
Apr 20, 2020 2366 2407 2317 2331 0 -106.76(-4.38%)
Apr 17, 2020 2384 2475 2363 2438 0 +132.34(+5.74%)
Apr 16, 2020 2320 2340 2228 2305 0 -3.60(-0.16%)
Apr 15, 2020 2314 2350 2265 2309 0 -97.74(-4.06%)
Apr 14, 2020 2393 2435 2354 2407 0 +83.83(+3.61%)
Apr 13, 2020 2371 2378 2275 2323 0 -80.73(-3.36%)
Apr 09, 2020 2302 2447 2281 2403 0 +167.43(+7.49%)
Apr 08, 2020 2227 2302 2176 2236 0 +58.83(+2.70%)
Apr 07, 2020 2238 2356 2149 2177 0 +44.17(+2.07%)
Apr 06, 2020 2100 2196 2086 2133 0 +123.29(+6.13%)
Apr 03, 2020 2115 2142 1976 2010 0 -116.15(-5.46%)
Apr 02, 2020 2109 2186 2065 2126 0 +0.16(+0.01%)
Apr 01, 2020 2258 2296 2093 2126 0 -228.13(-9.69%)
Mar 31, 2020 2465 2500 2320 2354 0 -131.91(-5.31%)
Mar 30, 2020 2346 2510 2303 2486 0 +152.64(+6.54%)
Mar 27, 2020 2377 2444 2308 2333 0 -140.73(-5.69%)
Mar 26, 2020 2376 2570 2335 2474 0 +158.49(+6.85%)
Mar 25, 2020 2094 2377 2074 2315 0 +212.68(+10.11%)
Mar 24, 2020 2061 2148 2000 2103 0 +147.23(+7.53%)
Mar 23, 2020 2100 2100 1883 1955 0 -161.63(-7.63%)
Mar 20, 2020 2261 2373 2097 2117 0 -125.68(-5.60%)
Mar 19, 2020 2298 2331 2039 2243 0 -77.35(-3.33%)
Mar 18, 2020 2407 2475 2189 2320 0 -239.89(-9.37%)
Mar 17, 2020 2581 2664 2485 2560 0 +37.25(+1.48%)
Mar 16, 2020 2526 2826 2464 2523 0 -313.89(-11.07%)
Mar 13, 2020 2727 2845 2543 2837 0 +262.13(+10.18%)
Mar 12, 2020 2691 2702 2436 2574 0 -293.00(-10.22%)
Mar 11, 2020 3110 3155 2851 2867 0 -325.96(-10.21%)
Mar 10, 2020 3209 3225 3050 3193 0 +70.56(+2.26%)
Mar 09, 2020 3248 3327 2981 3123 0 -354.84(-10.20%)
Mar 06, 2020 3503 3586 3406 3478 0 -74.78(-2.10%)
Mar 05, 2020 3532 3577 3495 3553 0 -44.35(-1.23%)
Mar 04, 2020 3524 3603 3481 3597 0 +116.95(+3.36%)
Mar 03, 2020 3575 3638 3450 3480 0 -107.46(-3.00%)
Mar 02, 2020 3488 3593 3436 3587 0 +125.49(+3.62%)
Feb 28, 2020 3447 3520 3344 3462 0 -89.70(-2.53%)
Feb 27, 2020 3636 3705 3551 3552 0 -169.99(-4.57%)
Feb 26, 2020 3571 3774 3568 3722 0 +185.60(+5.25%)
Feb 25, 2020 3645 3647 3515 3536 0 -107.83(-2.96%)
Feb 24, 2020 3624 3657 3584 3644 0 -64.90(-1.75%)
Feb 21, 2020 3714 3741 3676 3709 0 -13.15(-0.35%)
Feb 20, 2020 3715 3746 3677 3722 0 -9.23(-0.25%)
Feb 19, 2020 3747 3781 3714 3731 0 -4.98(-0.13%)
Feb 18, 2020 3727 3740 3670 3736 0 -0.59(-0.02%)
Feb 14, 2020 3703 3760 3685 3737 0 +18.40(+0.49%)
Feb 13, 2020 3720 3733 3665 3718 0 -31.71(-0.85%)
Feb 12, 2020 3752 3769 3717 3750 0 +27.78(+0.75%)
Feb 11, 2020 3655 3734 3633 3722 0 +84.28(+2.32%)
Feb 10, 2020 3641 3691 3595 3638 0 -23.31(-0.64%)
Feb 07, 2020 3590 3702 3558 3661 0 +62.31(+1.73%)
Feb 06, 2020 3817 3846 3524 3599 0 -279.73(-7.21%)
Feb 05, 2020 3886 3898 3810 3879 0 +34.21(+0.89%)
Feb 04, 2020 3840 3884 3790 3844 0 +63.66(+1.68%)
Feb 03, 2020 3815 3890 3735 3781 0 -47.99(-1.25%)
Jan 31, 2020 3922 3941 3809 3829 0 -119.74(-3.03%)
Jan 30, 2020 3926 3970 3890 3948 0 -13.83(-0.35%)
Jan 29, 2020 4068 4085 3955 3962 0 -99.09(-2.44%)
Jan 28, 2020 4084 4102 4046 4061 0 -4.73(-0.12%)
Jan 27, 2020 4011 4086 4005 4066 0 -16.19(-0.40%)
Jan 24, 2020 4118 4139 4058 4082 0 -24.88(-0.61%)
Jan 23, 2020 4090 4131 4038 4107 0 +1.01(+0.02%)
Jan 22, 2020 4180 4191 4096 4106 0 -63.81(-1.53%)
Jan 21, 2020 4178 4217 4156 4170 0 -22.31(-0.53%)
Jan 17, 2020 4246 4288 4156 4192 0 -45.38(-1.07%)
Jan 16, 2020 4202 4266 4193 4238 0 +64.16(+1.54%)
Jan 15, 2020 4211 4237 4146 4174 0 -51.17(-1.21%)
Jan 14, 2020 4292 4301 4210 4225 0 -84.24(-1.96%)
Jan 13, 2020 4312 4357 4285 4309 0 -7.65(-0.18%)
Jan 10, 2020 4285 4338 4235 4317 0 +26.31(+0.61%)
Jan 09, 2020 4243 4304 4218 4290 0 +70.15(+1.66%)
Jan 08, 2020 4229 4256 4196 4220 0 +49.71(+1.19%)
Jan 07, 2020 4168 4195 4115 4170 0 -21.14(-0.50%)
Jan 06, 2020 4131 4201 4098 4192 0 +58.95(+1.43%)
Jan 03, 2020 4086 4159 4070 4133 0 -23.88(-0.57%)
Jan 02, 2020 4111 4158 4051 4156 0 +79.48(+1.95%)
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%)
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.