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 29, 2016 1480 1486 1467 1475 0 -3.90(-0.26%)
Apr 28, 2016 1497 1501 1476 1479 0 -22.83(-1.52%)
Apr 27, 2016 1502 1511 1491 1502 0 +0.27(+0.02%)
Apr 26, 2016 1499 1491 1478 1501 0 +7.57(+0.51%)
Apr 25, 2016 1490 1505 1485 1494 0 +1.51(+0.10%)
Apr 22, 2016 1485 1500 1479 1492 0 +5.60(+0.38%)
Apr 21, 2016 1509 1516 1481 1487 0 -24.42(-1.62%)
Apr 20, 2016 1515 1519 1500 1511 0 -1.61(-0.11%)
Apr 19, 2016 1514 1524 1504 1513 0 +5.78(+0.38%)
Apr 18, 2016 1494 1510 1486 1507 0 +9.94(+0.66%)
Apr 15, 2016 1482 1502 1477 1497 0 +14.72(+0.99%)
Apr 14, 2016 1491 1496 1469 1482 0 -9.42(-0.63%)
Apr 13, 2016 1465 1496 1456 1492 0 +39.48(+2.72%)
Apr 12, 2016 1439 1463 1431 1452 0 +13.76(+0.96%)
Apr 11, 2016 1440 1453 1426 1439 0 -1.94(-0.13%)
Apr 08, 2016 1444 1457 1432 1440 0 +3.15(+0.22%)
Apr 07, 2016 1442 1451 1429 1437 0 -10.98(-0.76%)
Apr 06, 2016 1454 1458 1438 1448 0 -5.66(-0.39%)
Apr 05, 2016 1458 1455 1431 1454 0 -12.07(-0.82%)
Apr 04, 2016 1482 1483 1461 1466 0 -14.29(-0.97%)
Apr 01, 2016 1460 1485 1453 1480 0 +15.11(+1.03%)
Mar 31, 2016 1477 1475 1444 1465 0 -13.30(-0.90%)
Mar 30, 2016 1480 1487 1470 1479 0 +3.87(+0.26%)
Mar 29, 2016 1431 1478 1421 1475 0 +40.60(+2.83%)
Mar 28, 2016 1424 1441 1415 1434 0 +12.61(+0.89%)
Mar 24, 2016 1421 1421 1421 1421 0 -1.51(-0.11%)
Mar 23, 2016 1416 1435 1408 1423 0 +4.24(+0.30%)
Mar 22, 2016 1417 1424 1408 1419 0 -2.86(-0.20%)
Mar 21, 2016 1424 1428 1404 1422 0 -4.87(-0.34%)
Mar 18, 2016 1421 1422 1397 1426 0 +11.05(+0.78%)
Mar 17, 2016 1383 1422 1377 1415 0 +31.83(+2.30%)
Mar 16, 2016 1362 1393 1360 1384 0 +17.87(+1.31%)
Mar 15, 2016 1346 1370 1329 1366 0 +14.37(+1.06%)
Mar 14, 2016 1352 1361 1338 1351 0 -5.10(-0.38%)
Mar 11, 2016 1352 1367 1341 1356 0 +11.87(+0.88%)
Mar 10, 2016 1352 1360 1328 1345 0 -4.96(-0.37%)
Mar 09, 2016 1340 1358 1331 1350 0 +14.65(+1.10%)
Mar 08, 2016 1352 1359 1329 1335 0 -24.39(-1.79%)
Mar 07, 2016 1350 1363 1342 1359 0 +4.05(+0.30%)
Mar 04, 2016 1347 1383 1337 1355 0 +8.64(+0.64%)
Mar 03, 2016 1350 1353 1340 1347 0 -3.62(-0.27%)
Mar 02, 2016 1328 1353 1324 1350 0 +71.93(+5.63%)
Mar 01, 2016 1268 1291 1259 1278 0 +18.67(+1.48%)
Feb 29, 2016 1259 1274 1249 1260 0 -0.54(-0.04%)
Feb 26, 2016 1253 1264 1244 1260 0 +12.64(+1.01%)
Feb 25, 2016 1243 1253 1235 1247 0 +5.40(+0.43%)
Feb 24, 2016 1231 1249 1217 1242 0 +1.75(+0.14%)
Feb 23, 2016 1238 1256 1232 1240 0 -4.36(-0.35%)
Feb 22, 2016 1248 1263 1235 1245 0 +9.22(+0.75%)
Feb 19, 2016 1237 1247 1226 1235 0 -3.24(-0.26%)
Feb 18, 2016 1235 1248 1226 1239 0 +10.33(+0.84%)
Feb 17, 2016 1227 1245 1223 1228 0 +5.55(+0.45%)
Feb 16, 2016 1214 1236 1201 1223 0 +20.09(+1.67%)
Feb 12, 2016 1203 1203 1203 1203 0 +11.62(+0.98%)
Feb 11, 2016 1193 1214 1184 1191 0 -20.48(-1.69%)
Feb 10, 2016 1225 1239 1204 1212 0 -3.32(-0.27%)
Feb 09, 2016 1214 1228 1204 1215 0 -10.66(-0.87%)
Feb 08, 2016 1198 1231 1191 1226 0 +17.60(+1.46%)
Feb 05, 2016 1240 1247 1198 1208 0 -37.81(-3.04%)
Feb 04, 2016 1236 1280 1231 1246 0 +37.50(+3.10%)
Feb 03, 2016 1206 1214 1191 1208 0 +12.41(+1.04%)
Feb 02, 2016 1210 1216 1188 1196 0 -11.77(-0.97%)
Feb 01, 2016 1207 1220 1186 1208 0 -10.79(-0.89%)
Jan 29, 2016 1180 1227 1174 1218 0 +43.93(+3.74%)
Jan 28, 2016 1178 1188 1164 1174 0 +6.03(+0.52%)
Jan 27, 2016 1155 1182 1143 1168 0 +12.09(+1.05%)
Jan 26, 2016 1138 1163 1130 1156 0 +22.30(+1.97%)
Jan 25, 2016 1158 1168 1127 1134 0 -24.19(-2.09%)
Jan 22, 2016 1145 1165 1132 1158 0 +25.86(+2.28%)
Jan 21, 2016 1140 1166 1110 1132 0 -2.38(-0.21%)
Jan 20, 2016 1099 1149 1081 1135 0 +25.87(+2.33%)
Jan 19, 2016 1131 1138 1098 1109 0 -12.63(-1.13%)
Jan 15, 2016 1122 1122 1122 1122 0 +2.19(+0.20%)
Jan 14, 2016 1091 1132 1078 1119 0 +32.27(+2.97%)
Jan 13, 2016 1090 1129 1079 1087 0 -28.55(-2.56%)
Jan 12, 2016 1124 1136 1098 1116 0 +0.15(+0.01%)
Jan 11, 2016 1122 1133 1099 1115 0 -3.49(-0.31%)
Jan 08, 2016 1148 1156 1115 1119 0 -24.60(-2.15%)
Jan 07, 2016 1158 1169 1137 1144 0 -34.43(-2.92%)
Jan 06, 2016 1185 1202 1165 1178 0 -20.92(-1.74%)
Jan 05, 2016 1203 1207 1186 1199 0 +3.88(+0.32%)
Jan 04, 2016 1187 1211 1168 1195 0 -13.40(-1.11%)
Dec 31, 2015 1208 1208 1208 1208 0 -24.65(-2.00%)
Dec 30, 2015 1229 1247 1220 1233 0 +2.90(+0.24%)
Dec 29, 2015 1231 1245 1223 1230 0 +4.81(+0.39%)
Dec 28, 2015 1232 1242 1209 1225 0 -14.88(-1.20%)
Dec 24, 2015 1240 1240 1240 1240 0 +10.14(+0.82%)
Dec 23, 2015 1223 1241 1215 1230 0 +14.28(+1.17%)
Dec 22, 2015 1216 1223 1197 1216 0 +5.94(+0.49%)
Dec 21, 2015 1212 1233 1189 1210 0 +6.21(+0.52%)
Dec 18, 2015 1199 1225 1186 1204 0 -0.96(-0.08%)
Dec 17, 2015 1223 1235 1198 1205 0 -18.93(-1.55%)
Dec 16, 2015 1217 1234 1207 1224 0 +15.47(+1.28%)
Dec 15, 2015 1210 1224 1198 1208 0 +6.41(+0.53%)
Dec 14, 2015 1219 1227 1195 1202 0 -20.99(-1.72%)
Dec 11, 2015 1236 1247 1214 1223 0 -32.98(-2.63%)
Dec 10, 2015 1260 1276 1245 1256 0 +13.74(+1.11%)
Dec 09, 2015 1227 1252 1211 1242 0 +12.21(+0.99%)
Dec 08, 2015 1241 1256 1224 1230 0 -22.24(-1.78%)
Dec 07, 2015 1255 1264 1237 1252 0 -10.08(-0.80%)
Dec 04, 2015 1251 1280 1243 1262 0 +14.16(+1.13%)
Dec 03, 2015 1262 1285 1235 1248 0 -10.76(-0.85%)
Dec 02, 2015 1280 1296 1252 1259 0 -22.61(-1.76%)
Dec 01, 2015 1292 1303 1272 1281 0 -7.19(-0.56%)
Nov 30, 2015 1288 1313 1282 1288 0 +0.96(+0.07%)
Nov 27, 2015 1286 1297 1276 1287 0 +0.90(+0.07%)
Nov 25, 2015 1287 1287 1287 1287 0 +3.56(+0.28%)
Nov 24, 2015 1267 1293 1249 1283 0 +6.93(+0.54%)
Nov 23, 2015 1275 1286 1265 1276 0 +3.67(+0.29%)
Nov 20, 2015 1268 1283 1256 1272 0 +10.95(+0.87%)
Nov 19, 2015 1268 1275 1248 1261 0 -8.83(-0.70%)
Nov 18, 2015 1249 1277 1232 1270 0 +23.78(+1.91%)
Nov 17, 2015 1243 1260 1228 1247 0 +6.56(+0.53%)
Nov 16, 2015 1227 1247 1218 1240 0 +7.02(+0.57%)
Nov 13, 2015 1224 1246 1217 1233 0 +0.97(+0.08%)
Nov 12, 2015 1240 1251 1228 1232 0 -16.92(-1.35%)
Nov 11, 2015 1246 1260 1226 1249 0 +8.65(+0.70%)
Nov 10, 2015 1237 1250 1224 1240 0 -1.69(-0.14%)
Nov 09, 2015 1257 1268 1226 1242 0 -27.95(-2.20%)
Nov 06, 2015 1240 1279 1228 1270 0 +23.34(+1.87%)
Nov 05, 2015 1239 1260 1227 1247 0 +8.60(+0.69%)
Nov 04, 2015 1274 1281 1205 1238 0 -54.30(-4.20%)
Nov 03, 2015 1299 1311 1279 1292 0 -11.38(-0.87%)
Nov 02, 2015 1281 1315 1269 1304 0 +20.57(+1.60%)
Oct 30, 2015 1323 1361 1270 1283 0 -47.12(-3.54%)
Oct 29, 2015 1332 1353 1321 1330 0 -6.14(-0.46%)
Oct 28, 2015 1307 1329 1282 1336 0 +32.48(+2.49%)
Oct 27, 2015 1302 1316 1288 1304 0 -2.86(-0.22%)
Oct 26, 2015 1311 1328 1289 1307 0 -3.69(-0.28%)
Oct 23, 2015 1292 1317 1286 1310 0 +25.97(+2.02%)
Oct 22, 2015 1278 1300 1266 1284 0 +10.84(+0.85%)
Oct 21, 2015 1297 1306 1270 1274 0 -20.96(-1.62%)
Oct 20, 2015 1284 1302 1275 1295 0 +10.69(+0.83%)
Oct 19, 2015 1271 1289 1268 1284 0 +8.71(+0.68%)
Oct 16, 2015 1289 1293 1259 1275 0 -9.26(-0.72%)
Oct 15, 2015 1267 1277 1242 1284 0 +25.38(+2.02%)
Oct 14, 2015 1254 1277 1238 1259 0 +2.95(+0.23%)
Oct 13, 2015 1267 1282 1250 1256 0 -13.84(-1.09%)
Oct 12, 2015 1264 1278 1248 1270 0 +11.44(+0.91%)
Oct 09, 2015 1250 1268 1234 1258 0 +14.05(+1.13%)
Oct 08, 2015 1226 1257 1217 1244 0 +12.82(+1.04%)
Oct 07, 2015 1242 1265 1209 1232 0 -5.48(-0.44%)
Oct 06, 2015 1195 1258 1181 1237 0 +7.46(+0.61%)
Oct 05, 2015 1209 1239 1200 1230 0 +37.74(+3.17%)
Oct 02, 2015 1158 1196 1143 1192 0 +23.35(+2.00%)
Oct 01, 2015 1152 1180 1133 1169 0 +16.76(+1.46%)
Sep 30, 2015 1140 1150 1124 1152 0 +20.13(+1.78%)
Sep 29, 2015 1142 1156 1123 1132 0 -7.24(-0.64%)
Sep 28, 2015 1153 1162 1128 1139 0 -17.07(-1.48%)
Sep 25, 2015 1137 1158 1120 1156 0 +24.64(+2.18%)
Sep 24, 2015 1129 1145 1111 1131 0 -3.95(-0.35%)
Sep 23, 2015 1139 1151 1125 1135 0 -2.14(-0.19%)
Sep 22, 2015 1148 1159 1128 1137 0 -18.29(-1.58%)
Sep 21, 2015 1154 1173 1148 1156 0 +6.70(+0.58%)
Sep 18, 2015 1164 1183 1139 1149 0 -34.16(-2.89%)
Sep 17, 2015 1200 1207 1180 1183 0 -14.08(-1.18%)
Sep 16, 2015 1171 1203 1170 1197 0 +27.99(+2.39%)
Sep 15, 2015 1165 1182 1158 1169 0 +4.41(+0.38%)
Sep 14, 2015 1172 1182 1157 1165 0 -4.64(-0.40%)
Sep 11, 2015 1172 1181 1158 1169 0 -3.96(-0.34%)
Sep 10, 2015 1183 1192 1164 1173 0 -10.51(-0.89%)
Sep 09, 2015 1192 1205 1177 1184 0 +0.45(+0.04%)
Sep 08, 2015 1185 1200 1174 1183 0 +13.65(+1.17%)
Sep 04, 2015 1170 1170 1170 1170 0 -11.81(-1.00%)
Sep 03, 2015 1185 1195 1177 1182 0 +0.85(+0.07%)
Sep 02, 2015 1190 1198 1172 1181 0 +3.57(+0.30%)
Sep 01, 2015 1206 1218 1167 1177 0 -44.07(-3.61%)
Aug 31, 2015 1215 1232 1207 1221 0 -1.26(-0.10%)
Aug 28, 2015 1205 1229 1201 1223 0 +19.22(+1.60%)
Aug 27, 2015 1196 1219 1172 1203 0 +22.76(+1.93%)
Aug 26, 2015 1174 1189 1154 1181 0 +23.59(+2.04%)
Aug 25, 2015 1200 1204 1153 1157 0 -14.08(-1.20%)
Aug 24, 2015 1174 1207 1145 1171 0 -43.93(-3.62%)
Aug 21, 2015 1222 1248 1197 1215 0 -28.26(-2.27%)
Aug 20, 2015 1255 1273 1237 1243 0 -23.71(-1.87%)
Aug 19, 2015 1270 1284 1251 1267 0 -12.06(-0.94%)
Aug 18, 2015 1288 1294 1270 1279 0 -8.86(-0.69%)
Aug 17, 2015 1274 1297 1257 1288 0 +11.39(+0.89%)
Aug 14, 2015 1252 1274 1240 1276 0 +24.71(+1.97%)
Aug 13, 2015 1257 1264 1240 1252 0 -1.38(-0.11%)
Aug 12, 2015 1254 1263 1232 1253 0 -12.48(-0.99%)
Aug 11, 2015 1279 1282 1257 1266 0 -22.40(-1.74%)
Aug 10, 2015 1266 1294 1257 1288 0 +22.05(+1.74%)
Aug 07, 2015 1275 1293 1252 1266 0 -9.38(-0.74%)
Aug 06, 2015 1274 1287 1259 1275 0 +0.87(+0.07%)
Aug 05, 2015 1298 1309 1264 1275 0 -19.62(-1.52%)
Aug 04, 2015 1289 1316 1275 1294 0 -3.73(-0.29%)
Aug 03, 2015 1320 1323 1292 1298 0 -22.51(-1.70%)
Jul 31, 2015 1302 1340 1291 1320 0 +25.09(+1.94%)
Jul 30, 2015 1270 1306 1250 1295 0 +7.65(+0.59%)
Jul 29, 2015 1263 1309 1253 1288 0 +25.66(+2.03%)
Jul 28, 2015 1257 1271 1226 1262 0 +12.48(+1.00%)
Jul 27, 2015 1241 1257 1220 1249 0 +3.77(+0.30%)
Jul 24, 2015 1255 1263 1234 1246 0 -12.29(-0.98%)
Jul 23, 2015 1265 1278 1251 1258 0 -3.81(-0.30%)
Jul 22, 2015 1262 1269 1251 1262 0 -3.75(-0.30%)
Jul 21, 2015 1268 1284 1258 1266 0 -4.69(-0.37%)
Jul 20, 2015 1285 1288 1264 1270 0 -12.71(-0.99%)
Jul 17, 2015 1289 1291 1273 1283 0 -4.92(-0.38%)
Jul 16, 2015 1292 1305 1282 1288 0 +1.17(+0.09%)
Jul 15, 2015 1294 1299 1278 1287 0 -8.34(-0.64%)
Jul 14, 2015 1294 1306 1284 1295 0 -1.10(-0.08%)
Jul 13, 2015 1297 1309 1282 1296 0 +6.96(+0.54%)
Jul 10, 2015 1285 1296 1277 1289 0 +11.86(+0.93%)
Jul 09, 2015 1293 1302 1270 1277 0 -7.79(-0.61%)
Jul 08, 2015 1287 1300 1271 1285 0 -9.45(-0.73%)
Jul 07, 2015 1308 1309 1282 1295 0 -15.39(-1.17%)
Jul 06, 2015 1300 1313 1294 1310 0 +2.81(+0.21%)
Jul 02, 2015 1307 1307 1307 1307 0 -5.18(-0.39%)
Jul 01, 2015 1323 1337 1303 1312 0 +1.27(+0.10%)
Jun 30, 2015 1322 1325 1299 1311 0 +5.05(+0.39%)
Jun 29, 2015 1326 1339 1302 1306 0 -29.62(-2.22%)
Jun 26, 2015 1344 1352 1325 1336 0 -2.92(-0.22%)
Jun 25, 2015 1346 1349 1328 1339 0 -3.45(-0.26%)
Jun 24, 2015 1363 1370 1339 1342 0 -25.84(-1.89%)
Jun 23, 2015 1363 1374 1351 1368 0 +6.00(+0.44%)
Jun 22, 2015 1366 1375 1355 1362 0 -2.39(-0.18%)
Jun 19, 2015 1369 1378 1351 1364 0 -3.97(-0.29%)
Jun 18, 2015 1374 1383 1356 1368 0 +1.78(+0.13%)
Jun 17, 2015 1382 1395 1359 1366 0 -14.36(-1.04%)
Jun 16, 2015 1376 1395 1364 1381 0 +3.64(+0.26%)
Jun 15, 2015 1373 1383 1354 1377 0 -6.50(-0.47%)
Jun 12, 2015 1388 1396 1372 1384 0 -6.54(-0.47%)
Jun 11, 2015 1393 1401 1377 1390 0 -2.35(-0.17%)
Jun 10, 2015 1382 1410 1374 1393 0 +14.13(+1.03%)
Jun 09, 2015 1381 1390 1370 1378 0 -0.87(-0.06%)
Jun 08, 2015 1385 1394 1369 1379 0 -8.09(-0.58%)
Jun 05, 2015 1383 1396 1367 1387 0 +4.01(+0.29%)
Jun 04, 2015 1395 1402 1370 1383 0 -18.20(-1.30%)
Jun 03, 2015 1382 1415 1378 1402 0 +17.89(+1.29%)
Jun 02, 2015 1377 1398 1372 1384 0 +0.80(+0.06%)
Jun 01, 2015 1379 1394 1364 1383 0 +11.80(+0.86%)
May 29, 2015 1372 1387 1353 1371 0 -4.11(-0.30%)
May 28, 2015 1372 1384 1362 1375 0 +0.18(+0.01%)
May 27, 2015 1377 1390 1368 1375 0 +1.10(+0.08%)
May 26, 2015 1379 1390 1365 1374 0 -12.41(-0.90%)
May 22, 2015 1386 1386 1386 1386 0 +2.37(+0.17%)
May 21, 2015 1383 1396 1375 1384 0 +3.99(+0.29%)
May 20, 2015 1396 1408 1376 1380 0 -15.95(-1.14%)
May 19, 2015 1416 1423 1386 1396 0 -20.60(-1.45%)
May 18, 2015 1409 1429 1400 1416 0 -9.39(-0.66%)
May 15, 2015 1436 1447 1412 1426 0 -8.17(-0.57%)
May 14, 2015 1420 1442 1414 1434 0 +14.78(+1.04%)
May 13, 2015 1416 1437 1408 1419 0 +6.12(+0.43%)
May 12, 2015 1414 1430 1390 1413 0 -0.87(-0.06%)
May 11, 2015 1398 1425 1384 1414 0 +9.62(+0.68%)
May 08, 2015 1399 1416 1388 1404 0 +16.85(+1.21%)
May 07, 2015 1377 1407 1368 1388 0 +1.50(+0.11%)
May 06, 2015 1358 1394 1350 1386 0 +22.72(+1.67%)
May 05, 2015 1402 1412 1355 1363 0 +32.72(+2.46%)
May 04, 2015 1324 1361 1312 1331 0 +4.10(+0.31%)
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