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, 2015 1218 1233 1195 1214 0 -10.33(-0.84%)
Apr 29, 2015 1231 1242 1213 1224 0 -11.19(-0.91%)
Apr 28, 2015 1226 1244 1215 1235 0 +9.08(+0.74%)
Apr 27, 2015 1237 1254 1217 1226 0 -6.23(-0.51%)
Apr 24, 2015 1240 1249 1222 1232 0 -8.19(-0.66%)
Apr 23, 2015 1246 1254 1223 1240 0 -22.35(-1.77%)
Apr 22, 2015 1255 1275 1241 1263 0 +9.98(+0.80%)
Apr 21, 2015 1268 1270 1247 1253 0 -11.09(-0.88%)
Apr 20, 2015 1260 1277 1249 1264 0 +6.98(+0.56%)
Apr 17, 2015 1260 1271 1245 1257 0 -10.61(-0.84%)
Apr 16, 2015 1278 1284 1262 1267 0 -11.03(-0.86%)
Apr 15, 2015 1277 1294 1268 1278 0 +6.04(+0.47%)
Apr 14, 2015 1276 1282 1265 1272 0 -4.57(-0.36%)
Apr 13, 2015 1274 1290 1269 1277 0 +3.04(+0.24%)
Apr 10, 2015 1286 1290 1269 1274 0 -8.14(-0.63%)
Apr 09, 2015 1284 1301 1263 1282 0 -4.35(-0.34%)
Apr 08, 2015 1289 1299 1271 1286 0 +0.22(+0.02%)
Apr 07, 2015 1286 1307 1275 1286 0 -2.56(-0.20%)
Apr 06, 2015 1268 1300 1262 1289 0 +14.43(+1.13%)
Apr 02, 2015 1274 1274 1274 1274 0 +6.33(+0.50%)
Apr 01, 2015 1272 1285 1256 1268 0 -5.74(-0.45%)
Mar 31, 2015 1273 1289 1264 1274 0 -7.15(-0.56%)
Mar 30, 2015 1294 1309 1273 1281 0 -10.48(-0.81%)
Mar 27, 2015 1297 1311 1265 1291 0 -4.47(-0.34%)
Mar 26, 2015 1297 1310 1281 1296 0 +6.09(+0.47%)
Mar 25, 2015 1304 1311 1285 1290 0 -12.91(-0.99%)
Mar 24, 2015 1283 1317 1274 1303 0 +19.73(+1.54%)
Mar 23, 2015 1276 1299 1264 1283 0 +5.89(+0.46%)
Mar 20, 2015 1258 1285 1252 1277 0 +28.55(+2.29%)
Mar 19, 2015 1252 1268 1234 1249 0 +6.77(+0.55%)
Mar 18, 2015 1228 1248 1218 1242 0 +4.78(+0.39%)
Mar 17, 2015 1227 1246 1217 1237 0 +6.53(+0.53%)
Mar 16, 2015 1233 1243 1220 1230 0 +0.23(+0.02%)
Mar 13, 2015 1252 1256 1217 1230 0 -20.09(-1.61%)
Mar 12, 2015 1246 1275 1233 1250 0 +15.75(+1.28%)
Mar 11, 2015 1244 1253 1221 1235 0 -4.74(-0.38%)
Mar 10, 2015 1249 1255 1228 1239 0 -22.18(-1.76%)
Mar 09, 2015 1276 1283 1244 1261 0 -8.42(-0.66%)
Mar 06, 2015 1280 1301 1254 1270 0 -61.88(-4.65%)
Mar 05, 2015 1326 1338 1309 1332 0 +7.13(+0.54%)
Mar 04, 2015 1325 1343 1315 1325 0 -12.40(-0.93%)
Mar 03, 2015 1334 1343 1324 1337 0 -7.66(-0.57%)
Mar 02, 2015 1350 1366 1337 1345 0 -4.13(-0.31%)
Feb 27, 2015 1356 1370 1336 1349 0 -4.29(-0.32%)
Feb 26, 2015 1348 1368 1345 1353 0 +0.33(+0.02%)
Feb 25, 2015 1342 1362 1323 1353 0 +10.90(+0.81%)
Feb 24, 2015 1316 1353 1306 1342 0 +27.46(+2.09%)
Feb 23, 2015 1304 1322 1282 1314 0 +5.80(+0.44%)
Feb 20, 2015 1301 1318 1272 1309 0 +7.70(+0.59%)
Feb 19, 2015 1280 1308 1273 1301 0 +19.26(+1.50%)
Feb 18, 2015 1261 1287 1254 1282 0 +17.64(+1.40%)
Feb 17, 2015 1278 1290 1254 1264 0 -11.43(-0.90%)
Feb 13, 2015 1275 1275 1275 1275 0 +8.09(+0.64%)
Feb 12, 2015 1257 1278 1246 1267 0 +15.04(+1.20%)
Feb 11, 2015 1243 1264 1220 1252 0 +8.33(+0.67%)
Feb 10, 2015 1260 1266 1236 1244 0 -5.20(-0.42%)
Feb 09, 2015 1249 1274 1239 1249 0 -1.71(-0.14%)
Feb 06, 2015 1262 1277 1234 1251 0 -13.89(-1.10%)
Feb 05, 2015 1185 1273 1165 1265 0 +66.54(+5.55%)
Feb 04, 2015 1195 1211 1186 1198 0 -6.96(-0.58%)
Feb 03, 2015 1180 1222 1177 1205 0 +28.43(+2.42%)
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.