Financial News

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%)
Feb 02, 2015 1158 1183 1140 1177 0 +21.48(+1.86%)
Jan 30, 2015 1171 1185 1149 1155 0 -26.76(-2.26%)
Jan 29, 2015 1170 1189 1146 1182 0 +11.64(+0.99%)
Jan 28, 2015 1192 1203 1161 1170 0 -16.79(-1.41%)
Jan 27, 2015 1206 1215 1177 1187 0 -28.41(-2.34%)
Jan 26, 2015 1200 1224 1188 1216 0 +14.84(+1.24%)
Jan 23, 2015 1197 1215 1188 1201 0 -0.48(-0.04%)
Jan 22, 2015 1194 1207 1186 1201 0 +21.83(+1.85%)
Jan 21, 2015 1192 1204 1170 1179 0 -17.22(-1.44%)
Jan 20, 2015 1224 1230 1179 1197 0 -26.22(-2.14%)
Jan 16, 2015 1211 1226 1206 1223 0 +18.96(+1.57%)
Jan 15, 2015 1206 1209 1193 1204 0 -18.31(-1.50%)
Jan 14, 2015 1214 1236 1205 1222 0 -6.13(-0.50%)
Jan 13, 2015 1228 1228 1228 1228 0 +3.91(+0.32%)
Jan 12, 2015 1217 1238 1199 1224 0 +4.88(+0.40%)
Jan 09, 2015 1201 1226 1185 1220 0 +18.22(+1.52%)
Jan 08, 2015 1199 1211 1186 1201 0 +15.86(+1.34%)
Jan 07, 2015 1190 1200 1168 1186 0 +2.36(+0.20%)
Jan 06, 2015 1203 1222 1172 1183 0 -15.92(-1.33%)
Jan 05, 2015 1226 1234 1190 1199 0 -34.57(-2.80%)
Jan 02, 2015 1241 1246 1205 1234 0 -5.02(-0.41%)
Dec 31, 2014 1239 1239 1239 1239 0 -3.53(-0.28%)
Dec 30, 2014 1236 1253 1227 1242 0 +0.39(+0.03%)
Dec 29, 2014 1235 1255 1225 1242 0 +8.79(+0.71%)
Dec 26, 2014 1228 1248 1216 1233 0 +8.77(+0.72%)
Dec 24, 2014 1224 1224 1224 1224 0 +3.02(+0.25%)
Dec 23, 2014 1213 1233 1206 1221 0 +9.79(+0.81%)
Dec 22, 2014 1193 1219 1186 1211 0 +17.92(+1.50%)
Dec 19, 2014 1197 1208 1181 1194 0 -2.66(-0.22%)
Dec 18, 2014 1185 1209 1167 1196 0 +23.10(+1.97%)
Dec 17, 2014 1150 1179 1134 1173 0 +24.15(+2.10%)
Dec 16, 2014 1149 1158 1146 1149 0 -15.60(-1.34%)
Dec 15, 2014 1171 1176 1136 1165 0 -2.21(-0.19%)
Dec 12, 2014 1159 1184 1140 1167 0 -5.57(-0.48%)
Dec 11, 2014 1165 1189 1157 1172 0 +11.37(+0.98%)
Dec 10, 2014 1206 1212 1154 1161 0 -49.66(-4.10%)
Dec 09, 2014 1163 1214 1158 1211 0 +36.74(+3.13%)
Dec 08, 2014 1187 1194 1165 1174 0 -12.49(-1.05%)
Dec 05, 2014 1171 1194 1167 1186 0 +14.27(+1.22%)
Dec 04, 2014 1164 1183 1155 1172 0 +5.27(+0.45%)
Dec 03, 2014 1156 1178 1144 1167 0 +9.49(+0.82%)
Dec 02, 2014 1140 1168 1135 1157 0 +16.97(+1.49%)
Dec 01, 2014 1129 1156 1123 1140 0 +6.78(+0.60%)
Nov 28, 2014 1145 1153 1131 1134 0 -15.28(-1.33%)
Nov 26, 2014 1149 1149 1149 1149 0 -8.59(-0.74%)
Nov 25, 2014 1150 1169 1141 1157 0 +11.04(+0.96%)
Nov 24, 2014 1130 1158 1123 1146 0 +16.74(+1.48%)
Nov 21, 2014 1141 1150 1120 1130 0 +0.89(+0.08%)
Nov 20, 2014 1105 1144 1099 1129 0 +26.88(+2.44%)
Nov 19, 2014 1127 1131 1091 1102 0 -27.93(-2.47%)
Nov 18, 2014 1121 1146 1110 1130 0 +11.04(+0.99%)
Nov 17, 2014 1115 1134 1100 1119 0 +2.40(+0.21%)
Nov 14, 2014 1112 1129 1101 1116 0 +4.66(+0.42%)
Nov 13, 2014 1130 1143 1105 1112 0 -16.79(-1.49%)
Nov 12, 2014 1119 1137 1111 1128 0 +5.19(+0.46%)
Nov 11, 2014 1116 1139 1104 1123 0 +5.56(+0.50%)
Nov 10, 2014 1118 1133 1104 1118 0 +0.21(+0.02%)
Nov 07, 2014 1118 1127 1107 1118 0 +0.29(+0.03%)
Nov 06, 2014 1115 1129 1103 1117 0 +0.91(+0.08%)
Nov 05, 2014 1112 1135 1097 1116 0 +21.85(+2.00%)
Nov 04, 2014 1090 1112 1077 1094 0 -15.28(-1.38%)
Nov 03, 2014 1120 1130 1102 1110 0 -9.31(-0.83%)
Oct 31, 2014 1112 1136 1088 1119 0 +30.03(+2.76%)
Oct 30, 2014 1156 1168 1049 1089 0 -82.42(-7.04%)
Oct 28, 2014 1139 1178 1134 1171 0 +34.25(+3.01%)
Oct 27, 2014 1134 1147 1124 1137 0 -7.36(-0.64%)
Oct 24, 2014 1148 1158 1134 1145 0 -5.96(-0.52%)
Oct 23, 2014 1142 1165 1134 1151 0 +0.86(+0.07%)
Oct 21, 2014 1124 1156 1124 1150 0 +23.45(+2.08%)
Oct 20, 2014 1136 1144 1116 1126 0 -12.50(-1.10%)
Oct 17, 2014 1170 1176 1127 1139 0 -18.07(-1.56%)
Oct 16, 2014 1123 1169 1122 1157 0 +17.04(+1.50%)
Oct 15, 2014 1105 1147 1088 1140 0 +24.18(+2.17%)
Oct 14, 2014 1110 1140 1104 1116 0 +7.93(+0.72%)
Oct 13, 2014 1104 1129 1095 1108 0 -1.97(-0.18%)
Oct 10, 2014 1150 1159 1106 1110 0 -48.00(-4.15%)
Oct 09, 2014 1193 1198 1152 1158 0 -39.51(-3.30%)
Oct 08, 2014 1170 1203 1150 1197 0 +25.28(+2.16%)
Oct 07, 2014 1182 1192 1164 1172 0 -13.33(-1.12%)
Oct 06, 2014 1189 1204 1174 1185 0 -0.61(-0.05%)
Oct 03, 2014 1197 1211 1181 1186 0 -3.13(-0.26%)
Oct 02, 2014 1189 1203 1178 1189 0 +2.45(+0.21%)
Oct 01, 2014 1198 1213 1180 1186 0 -12.63(-1.05%)
Sep 30, 2014 1205 1221 1193 1199 0 -7.95(-0.66%)
Sep 29, 2014 1206 1220 1187 1207 0 -12.99(-1.06%)
Sep 26, 2014 1212 1230 1201 1220 0 +6.85(+0.56%)
Sep 25, 2014 1232 1241 1197 1213 0 -56.90(-4.48%)
Sep 19, 2014 1292 1304 1260 1270 0 -24.99(-1.93%)
Sep 18, 2014 1286 1308 1280 1295 0 +14.05(+1.10%)
Sep 17, 2014 1283 1295 1269 1281 0 -3.19(-0.25%)
Sep 16, 2014 1288 1302 1273 1284 0 -6.09(-0.47%)
Sep 15, 2014 1319 1339 1278 1290 0 -23.33(-1.78%)
Sep 12, 2014 1324 1338 1306 1314 0 -13.28(-1.00%)
Sep 11, 2014 1308 1335 1300 1327 0 +10.38(+0.79%)
Sep 10, 2014 1313 1334 1300 1317 0 +2.02(+0.15%)
Sep 09, 2014 1345 1357 1303 1315 0 -30.69(-2.28%)
Sep 08, 2014 1345 1365 1337 1345 0 -1.72(-0.13%)
Sep 05, 2014 1345 1365 1334 1347 0 -7.81(-0.58%)
Sep 04, 2014 1351 1385 1338 1355 0 +5.98(+0.44%)
Sep 03, 2014 1369 1389 1341 1349 0 -1.49(-0.11%)
Sep 02, 2014 1339 1362 1324 1350 0 +10.08(+0.75%)
Aug 29, 2014 1340 1340 1340 0 +6.19(+0.46%)
Aug 28, 2014 1324 1343 1316 1334 0 +1.30(+0.10%)
Aug 27, 2014 1340 1347 1324 1333 0 -7.68(-0.57%)
Aug 26, 2014 1329 1349 1323 1340 0 +9.64(+0.72%)
Aug 25, 2014 1327 1344 1314 1331 0 +9.05(+0.68%)
Aug 22, 2014 1323 1331 1313 1322 0 -5.68(-0.43%)
Aug 21, 2014 1327 1337 1307 1327 0 -2.54(-0.19%)
Aug 20, 2014 1344 1351 1322 1330 0 -14.31(-1.06%)
Aug 19, 2014 1345 1355 1339 1344 0 -0.90(-0.07%)
Aug 18, 2014 1336 1356 1329 1345 0 +15.77(+1.19%)
Aug 15, 2014 1337 1351 1313 1329 0 +1.91(+0.14%)
Aug 14, 2014 1318 1338 1307 1327 0 +4.33(+0.33%)
Aug 13, 2014 1330 1342 1315 1323 0 -3.74(-0.28%)
Aug 12, 2014 1340 1353 1319 1327 0 -17.88(-1.33%)
Aug 11, 2014 1335 1353 1325 1345 0 +14.25(+1.07%)
Aug 08, 2014 1331 1344 1323 1330 0 -2.41(-0.18%)
Aug 07, 2014 1351 1358 1324 1333 0 -13.09(-0.97%)
Aug 06, 2014 1318 1352 1310 1346 0 +20.10(+1.52%)
Aug 05, 2014 1299 1344 1287 1326 0 +25.24(+1.94%)
Aug 04, 2014 1301 1310 1284 1301 0 +4.48(+0.35%)
Aug 01, 2014 1305 1303 1288 1296 0 -8.90(-0.68%)
Jul 31, 2014 1312 1327 1293 1305 0 -31.93(-2.39%)
Jul 23, 2014 1342 1357 1328 1337 0 -7.65(-0.57%)
Jul 22, 2014 1345 1366 1338 1345 0 +6.84(+0.51%)
Jul 21, 2014 1335 1351 1324 1338 0 -8.02(-0.60%)
Jul 18, 2014 1325 1353 1321 1346 0 +17.73(+1.34%)
Jul 17, 2014 1334 1341 1320 1328 0 -13.70(-1.02%)
Jul 16, 2014 1346 1366 1336 1342 0 +2.34(+0.17%)
Jul 15, 2014 1347 1360 1329 1339 0 -9.64(-0.71%)
Jul 14, 2014 1342 1359 1326 1349 0 +16.86(+1.27%)
Jul 11, 2014 1323 1344 1315 1332 0 -4.82(-0.36%)
Jul 10, 2014 1320 1353 1309 1337 0 -5.56(-0.41%)
Jul 09, 2014 1352 1363 1333 1343 0 -11.62(-0.86%)
Jul 08, 2014 1340 1385 1345 1354 0 -24.51(-1.78%)
Jul 07, 2014 1401 1408 1367 1379 0 -29.37(-2.09%)
Jul 03, 2014 1408 1408 1408 0 +6.56(+0.47%)
Jul 02, 2014 1404 1424 1391 1402 0 -6.26(-0.44%)
Jul 01, 2014 1399 1427 1395 1408 0 -24.59(-1.72%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback