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 (%)
Jun 30, 2014 669.07 1435 1418 1432 0 +7.59(+0.53%)
Jun 27, 2014 1406 1427 1403 1425 0 +13.27(+0.94%)
Jun 26, 2014 1409 1418 1397 1412 0 -0.88(-0.06%)
Jun 25, 2014 1400 1418 1394 1412 0 +4.41(+0.31%)
Jun 24, 2014 1411 1426 1397 1408 0 -4.42(-0.31%)
Jun 23, 2014 1429 1434 1406 1412 0 -15.80(-1.11%)
Jun 20, 2014 1408 1436 1401 1428 0 +19.96(+1.42%)
Jun 19, 2014 1404 1419 1393 1408 0 +4.53(+0.32%)
Jun 18, 2014 1404 1414 1388 1404 0 -0.31(-0.02%)
Jun 17, 2014 1406 1421 1395 1404 0 -5.65(-0.40%)
Jun 16, 2014 1404 1418 1393 1410 0 -0.13(-0.01%)
Jun 13, 2014 1418 1427 1392 1410 0 -9.48(-0.67%)
Jun 12, 2014 1419 1427 1403 1419 0 -4.65(-0.33%)
Jun 11, 2014 1419 1431 1410 1424 0 -2.89(-0.20%)
Jun 10, 2014 1412 1430 1405 1427 0 +17.92(+1.27%)
Jun 06, 2014 1406 1416 1394 1409 0 +7.64(+0.55%)
Jun 05, 2014 1382 1408 1372 1401 0 +21.41(+1.55%)
Jun 04, 2014 1368 1388 1357 1380 0 +11.05(+0.81%)
Jun 03, 2014 1372 1379 1358 1369 0 -6.21(-0.45%)
Jun 02, 2014 1372 1388 1355 1375 0 +2.95(+0.22%)
May 30, 2014 1382 1388 1365 1372 0 -7.03(-0.51%)
May 29, 2014 1381 1388 1368 1379 0 -2.00(-0.14%)
May 28, 2014 1371 1391 1358 1381 0 +8.90(+0.65%)
May 27, 2014 1365 1385 1354 1372 0 +11.58(+0.85%)
May 23, 2014 1361 1361 1361 0 +28.94(+2.17%)
May 22, 2014 1320 1338 1313 1332 0 +13.89(+1.05%)
May 21, 2014 1319 1333 1303 1318 0 +5.01(+0.38%)
May 20, 2014 1335 1338 1303 1313 0 -22.05(-1.65%)
May 19, 2014 1339 1352 1321 1335 0 -2.88(-0.22%)
May 16, 2014 1332 1347 1322 1338 0 +4.31(+0.32%)
May 15, 2014 1322 1338 1303 1333 0 +5.07(+0.38%)
May 14, 2014 1342 1355 1317 1328 0 -10.20(-0.76%)
May 13, 2014 1348 1362 1332 1339 0 -22.21(-1.63%)
May 12, 2014 1357 1381 1341 1361 0 +10.69(+0.79%)
May 09, 2014 1334 1356 1327 1350 0 +10.64(+0.79%)
May 08, 2014 1340 1362 1327 1339 0 -1.57(-0.12%)
May 07, 2014 1340 1355 1325 1341 0 +8.73(+0.66%)
May 06, 2014 1338 1355 1323 1332 0 +3.39(+0.26%)
May 05, 2014 1324 1334 1302 1329 0 +1.32(+0.10%)
May 02, 2014 1320 1334 1306 1328 0 +7.75(+0.59%)
May 01, 2014 1338 1342 1300 1320 0 -18.57(-1.39%)
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%)
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.