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, 2018 3200 3232 3144 3169 0 -23.07(-0.72%)
Apr 27, 2018 3218 3239 3150 3192 0 -26.91(-0.84%)
Apr 26, 2018 3246 3249 3166 3219 0 -11.61(-0.36%)
Apr 25, 2018 3227 3288 3147 3231 0 +24.60(+0.77%)
Apr 24, 2018 3270 3284 3192 3206 0 -49.61(-1.52%)
Apr 23, 2018 3247 3272 3229 3256 0 +19.60(+0.61%)
Apr 20, 2018 3252 3269 3221 3236 0 -28.37(-0.87%)
Apr 19, 2018 3278 3291 3243 3265 0 -17.04(-0.52%)
Apr 18, 2018 3255 3310 3249 3282 0 +25.51(+0.78%)
Apr 17, 2018 3238 3276 3219 3256 0 +33.04(+1.03%)
Apr 16, 2018 3220 3240 3196 3223 0 +25.77(+0.81%)
Apr 13, 2018 3218 3224 3170 3197 0 -13.66(-0.43%)
Apr 12, 2018 3237 3258 3197 3211 0 -23.56(-0.73%)
Apr 11, 2018 3179 3250 3172 3234 0 +48.78(+1.53%)
Apr 10, 2018 3181 3212 3150 3186 0 +51.68(+1.65%)
Apr 09, 2018 3191 3193 3128 3134 0 -32.32(-1.02%)
Apr 06, 2018 3206 3250 3144 3166 0 -52.22(-1.62%)
Apr 05, 2018 3195 3232 3180 3219 0 +31.25(+0.98%)
Apr 04, 2018 3107 3205 3100 3187 0 +54.66(+1.74%)
Apr 03, 2018 3061 3142 3047 3133 0 +86.16(+2.83%)
Apr 02, 2018 3095 3134 3016 3046 0 -49.93(-1.61%)
Mar 29, 2018 3096 3096 3096 3096 0 +26.12(+0.85%)
Mar 28, 2018 3059 3088 3019 3070 0 +18.91(+0.62%)
Mar 27, 2018 3116 3127 3034 3051 0 -30.50(-0.99%)
Mar 26, 2018 3016 3096 3001 3082 0 +97.28(+3.26%)
Mar 23, 2018 3005 3029 2975 2985 0 -26.43(-0.88%)
Mar 22, 2018 3014 3060 2994 3011 0 -22.29(-0.73%)
Mar 21, 2018 3031 3063 3021 3033 0 -6.95(-0.23%)
Mar 20, 2018 3053 3081 3029 3040 0 -3.44(-0.11%)
Mar 19, 2018 3124 3131 3015 3044 0 -95.80(-3.05%)
Mar 16, 2018 3122 3164 3083 3140 0 -3.73(-0.12%)
Mar 15, 2018 3108 3150 3053 3143 0 +33.56(+1.08%)
Mar 14, 2018 3133 3154 3092 3110 0 -8.72(-0.28%)
Mar 13, 2018 3102 3133 3085 3118 0 +28.08(+0.91%)
Mar 12, 2018 3113 3151 3079 3090 0 -27.39(-0.88%)
Mar 09, 2018 3051 3130 3045 3118 0 +81.29(+2.68%)
Mar 08, 2018 3093 3117 3012 3036 0 -59.80(-1.93%)
Mar 07, 2018 3097 3110 3054 3096 0 +8.21(+0.27%)
Mar 06, 2018 3063 3100 3008 3088 0 +37.06(+1.21%)
Mar 05, 2018 3085 3100 3044 3051 0 -63.19(-2.03%)
Mar 02, 2018 3085 3127 3044 3114 0 +8.24(+0.27%)
Mar 01, 2018 3159 3187 3096 3106 0 -57.48(-1.82%)
Feb 28, 2018 3181 3234 3156 3163 0 -6.84(-0.22%)
Feb 27, 2018 3199 3236 3154 3170 0 -36.61(-1.14%)
Feb 26, 2018 3256 3285 3182 3207 0 -38.09(-1.17%)
Feb 23, 2018 3191 3258 3157 3245 0 +79.82(+2.52%)
Feb 22, 2018 3239 3271 3151 3165 0 -66.56(-2.06%)
Feb 21, 2018 3209 3281 3196 3232 0 +23.94(+0.75%)
Feb 20, 2018 3226 3244 3199 3208 0 -44.01(-1.35%)
Feb 16, 2018 3252 3252 3252 3252 0 +71.14(+2.24%)
Feb 15, 2018 3212 3240 3160 3181 0 -19.63(-0.61%)
Feb 14, 2018 3121 3232 3108 3200 0 +73.97(+2.37%)
Feb 13, 2018 3123 3133 3109 3126 0 -37.44(-1.18%)
Feb 12, 2018 3261 3283 3145 3164 0 -89.31(-2.75%)
Feb 09, 2018 3237 3290 3115 3253 0 +105.51(+3.35%)
Feb 08, 2018 3276 3293 3077 3148 0 -72.98(-2.27%)
Feb 07, 2018 3435 3441 3215 3220 0 -239.04(-6.91%)
Feb 06, 2018 3377 3479 3284 3460 0 -25.58(-0.73%)
Feb 05, 2018 3468 3529 3417 3485 0 -13.02(-0.37%)
Feb 02, 2018 3534 3540 3457 3498 0 -55.72(-1.57%)
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.