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 (%)
Jan 29, 2010 1141 1151 1121 1129 0 -9.77(-0.86%)
Jan 28, 2010 1155 1160 1124 1138 0 -13.35(-1.16%)
Jan 27, 2010 1142 1160 1130 1152 0 +8.25(+0.72%)
Jan 26, 2010 1141 1166 1137 1143 0 -17.59(-1.52%)
Jan 25, 2010 1164 1178 1146 1161 0 -4.62(-0.40%)
Jan 22, 2010 1171 1193 1156 1166 0 -13.92(-1.18%)
Jan 21, 2010 1201 1213 1162 1180 0 -19.62(-1.64%)
Jan 20, 2010 1180 1211 1177 1199 0 -0.49(-0.04%)
Jan 19, 2010 1095 1212 1175 1200 0 +94.82(+8.58%)
Jan 15, 2010 1105 1105 1105 0 -4.56(-0.41%)
Jan 14, 2010 1093 1119 1094 1109 0 +3.10(+0.28%)
Jan 13, 2010 1096 1117 1080 1106 0 +11.74(+1.07%)
Jan 12, 2010 1090 1111 1086 1095 0 -15.44(-1.39%)
Jan 11, 2010 1119 1128 1099 1110 0 -6.95(-0.62%)
Jan 08, 2010 1111 1127 1099 1117 0 +1.10(+0.10%)
Jan 07, 2010 1103 1127 1097 1116 0 -1.99(-0.18%)
Jan 06, 2010 1121 1136 1106 1118 0 +8.19(+0.74%)
Jan 05, 2010 1107 1126 1094 1110 0 +4.25(+0.38%)
Jan 04, 2010 1099 1118 1087 1105 0 +13.98(+1.28%)
Dec 31, 2009 1091 1091 1091 0 +5.30(+0.49%)
Dec 30, 2009 1084 1102 1068 1086 0 -0.84(-0.08%)
Dec 29, 2009 1074 1099 1072 1087 0 +1.95(+0.18%)
Dec 28, 2009 1062 1096 1062 1085 0 +16.69(+1.56%)
Dec 24, 2009 1060 1080 1058 1068 0 -1.15(-0.11%)
Dec 23, 2009 1070 1084 1053 1069 0 +1.47(+0.14%)
Dec 22, 2009 1066 1081 1057 1068 0 +2.77(+0.26%)
Dec 21, 2009 1059 1085 1053 1065 0 +10.76(+1.02%)
Dec 18, 2009 1047 1060 1026 1054 0 +11.28(+1.08%)
Dec 17, 2009 1057 1068 1031 1043 0 -25.35(-2.37%)
Dec 16, 2009 1070 1082 1052 1069 0 +2.61(+0.24%)
Dec 15, 2009 1056 1080 1056 1066 0 -4.06(-0.38%)
Dec 14, 2009 1066 1075 1060 1070 0 +11.77(+1.11%)
Dec 11, 2009 1055 1071 1046 1058 0 +8.41(+0.80%)
Dec 10, 2009 1051 1072 1035 1050 0 +4.86(+0.47%)
Dec 09, 2009 1043 1055 1028 1045 0 -0.17(-0.02%)
Dec 08, 2009 1043 1055 1030 1045 0 -5.95(-0.57%)
Dec 07, 2009 1043 1060 1033 1051 0 +8.42(+0.81%)
Dec 04, 2009 1024 1052 1016 1043 0 +30.99(+3.06%)
Dec 03, 2009 1012 1037 1004 1012 0 -16.09(-1.57%)
Dec 02, 2009 988.47 1043 1014 1028 0 +0.92(+0.09%)
Dec 01, 2009 1014 1037 1006 1027 0 +16.70(+1.65%)
Nov 30, 2009 999.99 1023 985.81 1010 0 +0.25(+0.02%)
Nov 27, 2009 995.26 1023 992.24 1010 0 -14.05(-1.37%)
Nov 25, 2009 1024 1024 1024 0 -3.17(-0.31%)
Nov 24, 2009 1021 1038 1010 1027 0 -3.06(-0.30%)
Nov 23, 2009 1023 1051 1018 1030 0 +9.28(+0.91%)
Nov 20, 2009 1018 1029 1004 1021 0 -10.91(-1.06%)
Nov 19, 2009 1042 1048 1018 1032 0 -16.74(-1.60%)
Nov 18, 2009 1050 1059 1030 1049 0 -1.57(-0.15%)
Nov 17, 2009 1042 1060 1030 1050 0 -1.46(-0.14%)
Nov 16, 2009 1033 1061 1028 1052 0 +19.71(+1.91%)
Nov 13, 2009 1024 1047 1011 1032 0 +5.58(+0.54%)
Nov 12, 2009 1040 1055 1018 1026 0 -14.02(-1.35%)
Nov 11, 2009 1040 1055 1021 1040 0 +2.58(+0.25%)
Nov 10, 2009 1040 1056 1027 1038 0 -11.46(-1.09%)
Nov 09, 2009 1046 1063 1026 1049 0 +8.09(+0.78%)
Nov 06, 2009 1035 1059 1024 1041 0 +3.30(+0.32%)
Nov 05, 2009 1029 1052 1010 1038 0 +11.18(+1.09%)
Nov 04, 2009 1021 1053 1004 1027 0 +8.04(+0.79%)
Nov 03, 2009 1004 1025 990.82 1019 0 +5.96(+0.59%)
Nov 02, 2009 1006 1027 981.12 1013 0 +9.91(+0.99%)
Oct 30, 2009 1025 1033 986.52 1003 0 -28.06(-2.72%)
Oct 29, 2009 1033 1047 1006 1031 0 +7.36(+0.72%)
Oct 28, 2009 1047 1058 1008 1023 0 -34.64(-3.27%)
Oct 27, 2009 1062 1080 1046 1058 0 -6.57(-0.62%)
Oct 26, 2009 1061 1091 1048 1065 0 -1.57(-0.15%)
Oct 23, 2009 1069 1078 1055 1066 0 -15.09(-1.40%)
Oct 22, 2009 1059 1091 1053 1081 0 +17.22(+1.62%)
Oct 21, 2009 1061 1091 1054 1064 0 -7.62(-0.71%)
Oct 20, 2009 1053 1078 1053 1072 0 -1.43(-0.13%)
Oct 19, 2009 1071 1088 1053 1073 0 +13.75(+1.30%)
Oct 16, 2009 1045 1068 1041 1059 0 -4.26(-0.40%)
Oct 15, 2009 1054 1078 1051 1064 0 -3.11(-0.29%)
Oct 14, 2009 1064 1082 1053 1067 0 +7.42(+0.70%)
Oct 13, 2009 1070 1078 1048 1059 0 -14.55(-1.35%)
Oct 12, 2009 1079 1091 1064 1074 0 +0.27(+0.03%)
Oct 09, 2009 1062 1079 1052 1074 0 +11.50(+1.08%)
Oct 08, 2009 1038 1073 1033 1062 0 +26.90(+2.60%)
Oct 07, 2009 1025 1043 1015 1035 0 +2.79(+0.27%)
Oct 06, 2009 1033 1049 1019 1032 0 +2.65(+0.26%)
Oct 05, 2009 1022 1040 1009 1030 0 +9.02(+0.88%)
Oct 02, 2009 1031 1043 1014 1021 0 -19.74(-1.90%)
Oct 01, 2009 1066 1074 1029 1040 0 -30.45(-2.84%)
Sep 30, 2009 1073 1086 1044 1071 0 -2.32(-0.22%)
Sep 29, 2009 1066 1093 1058 1073 0 +7.79(+0.73%)
Sep 28, 2009 1045 1083 1044 1065 0 +16.13(+1.54%)
Sep 25, 2009 1052 1063 1030 1049 0 -10.92(-1.03%)
Sep 24, 2009 1071 1080 1042 1060 0 -11.00(-1.03%)
Sep 23, 2009 1085 1103 1063 1071 0 -15.31(-1.41%)
Sep 22, 2009 1084 1099 1068 1087 0 +0.12(+0.01%)
Sep 21, 2009 1072 1098 1062 1086 0 +1.02(+0.09%)
Sep 18, 2009 1093 1111 1072 1085 0 -7.84(-0.72%)
Sep 17, 2009 1081 1113 1068 1093 0 +13.00(+1.20%)
Sep 16, 2009 1075 1094 1064 1080 0 -3.04(-0.28%)
Sep 15, 2009 1080 1093 1071 1083 0 -0.87(-0.08%)
Sep 14, 2009 1069 1089 1062 1084 0 +8.58(+0.80%)
Sep 11, 2009 1077 1094 1064 1076 0 -3.79(-0.35%)
Sep 10, 2009 1064 1089 1058 1079 0 +10.60(+0.99%)
Sep 09, 2009 1049 1078 1040 1069 0 +16.35(+1.55%)
Sep 08, 2009 1047 1066 1033 1052 0 +8.04(+0.77%)
Sep 04, 2009 1044 1044 1044 0 +14.17(+1.38%)
Sep 03, 2009 1026 1040 1010 1030 0 +5.74(+0.56%)
Sep 02, 2009 1031 1044 1019 1024 0 -7.82(-0.76%)
Sep 01, 2009 1041 1060 1018 1032 0 -11.28(-1.08%)
Aug 31, 2009 1040 1056 1025 1044 0 -5.51(-0.53%)
Aug 28, 2009 1059 1069 1037 1049 0 -5.56(-0.53%)
Aug 27, 2009 1055 1066 1034 1055 0 -4.83(-0.46%)
Aug 26, 2009 1051 1071 1045 1059 0 +4.70(+0.45%)
Aug 25, 2009 1062 1081 1043 1055 0 -6.07(-0.57%)
Aug 24, 2009 1051 1078 1046 1061 0 +7.71(+0.73%)
Aug 21, 2009 1043 1065 1034 1053 0 +10.58(+1.01%)
Aug 20, 2009 1026 1050 1018 1043 0 +13.67(+1.33%)
Aug 19, 2009 1013 1036 1007 1029 0 +5.51(+0.54%)
Aug 18, 2009 1008 1034 1000 1023 0 +18.27(+1.82%)
Aug 17, 2009 1019 1029 992.19 1005 0 -37.84(-3.63%)
Aug 14, 2009 1045 1060 1020 1043 0 -12.78(-1.21%)
Aug 13, 2009 1060 1074 1035 1056 0 +2.52(+0.24%)
Aug 12, 2009 1020 1067 1026 1053 0 +23.31(+2.26%)
Aug 11, 2009 1035 1047 1015 1030 0 -14.36(-1.38%)
Aug 10, 2009 1051 1070 1018 1044 0 -11.61(-1.10%)
Aug 07, 2009 1047 1075 1030 1056 0 +14.74(+1.42%)
Aug 06, 2009 1076 1086 1031 1041 0 -27.69(-2.59%)
Aug 05, 2009 1079 1102 1048 1069 0 -23.63(-2.16%)
Aug 04, 2009 1074 1105 1066 1092 0 +5.00(+0.46%)
Aug 03, 2009 1066 1105 1039 1087 0 +29.48(+2.79%)
Jul 31, 2009 1063 1093 1050 1058 0 -16.52(-1.54%)
Jul 30, 2009 1083 1101 1049 1074 0 -9.65(-0.89%)
Jul 29, 2009 1087 1101 1064 1084 0 -17.87(-1.62%)
Jul 28, 2009 1086 1126 1082 1102 0 +18.10(+1.67%)
Jul 27, 2009 1096 1101 1066 1084 0 +6.87(+0.64%)
Jul 25, 2009 1067 1085 1058 1077 0 -18.14(-1.66%)
Jul 24, 2009 1083 1104 1072 1095 0 +2.77(+0.25%)
Jul 23, 2009 1063 1102 1055 1092 0 +23.84(+2.23%)
Jul 22, 2009 1056 1085 1050 1069 0 +0.99(+0.09%)
Jul 21, 2009 1072 1089 1054 1068 0 +33.22(+3.21%)
Jun 26, 2009 1031 1051 1016 1034 0 -1.19(-0.11%)
Jun 25, 2009 1023 1037 1014 1036 0 +27.61(+2.74%)
Jun 24, 2009 1001 1030 985.64 1008 0 +12.76(+1.28%)
Jun 23, 2009 1011 1033 983.14 995.17 0 -18.08(-1.78%)
Jun 22, 2009 1043 1051 1005 1013 0 -38.53(-3.66%)
Jun 19, 2009 1045 1068 1035 1052 0 +15.51(+1.50%)
Jun 18, 2009 1026 1049 1006 1036 0 +9.46(+0.92%)
Jun 17, 2009 1020 1054 1007 1027 0 +7.07(+0.69%)
Jun 16, 2009 1041 1056 1010 1020 0 -11.61(-1.13%)
Jun 15, 2009 1043 1051 1007 1031 0 -29.56(-2.79%)
Jun 12, 2009 1060 1077 1037 1061 0 -11.70(-1.09%)
Jun 11, 2009 1067 1092 1055 1073 0 +12.39(+1.17%)
Jun 10, 2009 1081 1089 1033 1060 0 -12.15(-1.13%)
Jun 09, 2009 1064 1085 1050 1072 0 +11.45(+1.08%)
Jun 08, 2009 1051 1075 1041 1061 0 -12.51(-1.17%)
Jun 05, 2009 1078 1095 1057 1073 0 +2.21(+0.21%)
Jun 04, 2009 1051 1079 1039 1071 0 +24.10(+2.30%)
Jun 03, 2009 1054 1069 1028 1047 0 -17.07(-1.60%)
Jun 02, 2009 1033 1073 1025 1064 0 +25.42(+2.45%)
Jun 01, 2009 1011 1069 1003 1039 0 +39.30(+3.93%)
May 29, 2009 992.81 1006 976.36 999.47 0 +12.02(+1.22%)
May 28, 2009 1004 1013 966.82 987.46 0 -10.41(-1.04%)
May 27, 2009 1015 1027 989.87 997.87 0 -19.49(-1.92%)
May 26, 2009 983.44 1029 970.53 1017 0 +28.51(+2.88%)
May 25, 2009 1006 1014 980.18 988.85 0 +0.00(+0.00%)
May 22, 2009 1006 1014 980.13 988.85 0 -13.15(-1.31%)
May 21, 2009 993.40 1014 977.03 1002 0 -3.13(-0.31%)
May 20, 2009 1034 1052 998.67 1005 0 -26.09(-2.53%)
May 19, 2009 1015 1045 1003 1031 0 +15.86(+1.56%)
May 18, 2009 990.20 1022 971.84 1015 0 +41.51(+4.26%)
May 15, 2009 965.91 996.64 953.12 973.85 0 +3.89(+0.40%)
May 14, 2009 964.93 998.02 943.97 969.96 0 +11.10(+1.16%)
May 13, 2009 996.47 1008 945.88 958.86 0 -52.55(-5.20%)
May 12, 2009 1032 1047 980.98 1011 0 -15.50(-1.51%)
May 11, 2009 1029 1047 1001 1027 0 -26.38(-2.50%)
May 08, 2009 1016 1070 1003 1053 0 +54.86(+5.49%)
May 07, 2009 1027 1051 980.19 998.43 0 -15.30(-1.51%)
May 06, 2009 983.88 1029 955.40 1014 0 +50.00(+5.19%)
May 05, 2009 980.02 994.76 932.96 963.73 0 -19.76(-2.01%)
May 04, 2009 980.86 995.57 955.16 983.48 0 +15.22(+1.57%)
May 01, 2009 965.92 993.33 945.23 968.27 0 -0.27(-0.03%)
Apr 30, 2009 997.30 1033 960.49 968.54 0 -15.98(-1.62%)
Apr 29, 2009 964.56 1021 954.25 984.52 0 +28.85(+3.02%)
Apr 28, 2009 956.94 985.34 934.81 955.67 0 -17.69(-1.82%)
Apr 27, 2009 966.18 1002 946.17 973.37 0 -0.65(-0.07%)
Apr 24, 2009 945.89 993.79 927.47 974.02 0 +39.86(+4.27%)
Apr 23, 2009 926.15 950.46 894.29 934.16 0 +10.38(+1.12%)
Apr 22, 2009 914.88 952.12 904.47 923.78 0 -2.08(-0.22%)
Apr 21, 2009 896.03 935.70 885.07 925.87 0 +25.01(+2.78%)
Apr 20, 2009 932.69 939.42 881.88 900.86 0 -50.34(-5.29%)
Apr 17, 2009 932.50 962.93 918.70 951.20 0 +14.99(+1.60%)
Apr 16, 2009 918.76 951.28 903.65 936.21 0 +21.90(+2.40%)
Apr 15, 2009 897.82 923.49 888.67 914.31 0 +14.01(+1.56%)
Apr 14, 2009 910.80 930.45 883.19 900.29 0 -20.77(-2.26%)
Apr 13, 2009 926.41 931.02 893.53 921.07 0 -13.06(-1.40%)
Apr 10, 2009 902.80 948.66 893.53 934.13 0 +0.00(+0.00%)
Apr 09, 2009 902.80 948.66 893.53 934.13 0 +54.13(+6.15%)
Apr 08, 2009 871.60 894.33 854.44 879.99 0 +13.55(+1.56%)
Apr 07, 2009 876.97 891.99 857.20 866.44 0 -23.20(-2.61%)
Apr 06, 2009 889.49 908.36 859.76 889.64 0 -9.38(-1.04%)
Apr 03, 2009 870.12 911.58 852.06 899.02 0 +24.62(+2.82%)
Apr 02, 2009 844.43 895.26 834.37 874.40 0 +47.90(+5.80%)
Apr 01, 2009 801.33 832.80 781.81 826.50 0 +18.37(+2.27%)
Mar 31, 2009 824.64 837.89 796.46 808.13 0 -5.86(-0.72%)
Mar 30, 2009 808.70 831.30 781.97 813.99 0 -11.78(-1.43%)
Mar 27, 2009 854.71 863.76 817.56 825.78 0 -41.02(-4.73%)
Mar 26, 2009 863.07 878.60 834.21 866.79 0 +15.68(+1.84%)
Mar 25, 2009 848.56 883.09 821.49 851.11 0 +10.51(+1.25%)
Mar 24, 2009 831.82 863.80 819.98 840.60 0 -2.53(-0.30%)
Mar 23, 2009 816.16 846.17 812.39 843.13 0 +55.64(+7.07%)
Mar 20, 2009 812.46 823.76 773.69 787.49 0 -20.99(-2.60%)
Mar 19, 2009 818.21 833.50 788.93 808.48 0 -2.50(-0.31%)
Mar 18, 2009 793.18 830.24 772.68 810.98 0 +18.47(+2.33%)
Mar 17, 2009 756.30 795.42 746.13 792.51 0 +34.86(+4.60%)
Mar 16, 2009 764.65 784.26 737.89 757.65 0 +0.62(+0.08%)
Mar 13, 2009 747.33 772.67 721.90 757.03 0 +13.00(+1.75%)
Mar 12, 2009 703.34 750.81 685.25 744.03 0 +37.60(+5.32%)
Mar 11, 2009 696.98 720.12 679.70 706.44 0 +11.36(+1.63%)
Mar 10, 2009 658.87 706.03 649.52 695.08 0 +43.94(+6.75%)
Mar 09, 2009 662.11 686.43 640.26 651.14 0 -16.48(-2.47%)
Mar 06, 2009 675.53 688.39 640.23 667.62 0 -6.89(-1.02%)
Mar 05, 2009 694.32 718.79 662.31 674.51 0 -26.23(-3.74%)
Mar 04, 2009 689.46 727.11 675.67 700.75 0 +20.54(+3.02%)
Mar 03, 2009 705.98 715.99 667.83 680.20 0 -15.95(-2.29%)
Mar 02, 2009 719.62 736.55 680.32 696.16 0 -38.13(-5.19%)
Feb 27, 2009 721.04 754.85 707.77 734.29 0 +0.65(+0.09%)
Feb 26, 2009 751.49 765.24 712.88 733.64 0 -14.57(-1.95%)
Feb 25, 2009 751.60 771.69 719.58 748.21 0 -5.55(-0.74%)
Feb 24, 2009 734.22 771.88 711.54 753.76 0 +28.95(+3.99%)
Feb 23, 2009 772.75 783.22 715.47 724.81 0 -40.30(-5.27%)
Feb 20, 2009 773.63 788.56 738.27 765.11 0 -18.28(-2.33%)
Feb 19, 2009 812.96 835.03 777.12 783.39 0 -22.42(-2.78%)
Feb 18, 2009 815.40 834.50 770.81 805.81 0 +0.20(+0.02%)
Feb 17, 2009 829.52 843.50 787.33 805.61 0 -53.79(-6.26%)
Feb 16, 2009 870.73 893.31 842.06 859.40 0 +0.00(+0.00%)
Feb 13, 2009 870.73 893.31 842.06 859.40 0 -10.79(-1.24%)
Feb 12, 2009 873.98 893.34 835.27 870.19 0 -12.26(-1.39%)
Feb 11, 2009 884.51 916.21 852.97 882.46 0 -1.99(-0.22%)
Feb 10, 2009 936.25 948.54 865.92 884.44 0 -59.63(-6.32%)
Feb 09, 2009 962.72 974.38 930.75 944.08 0 -19.38(-2.01%)
Feb 06, 2009 931.82 976.99 921.56 963.45 0 +31.85(+3.42%)
Feb 05, 2009 923.04 953.33 909.83 931.60 0 -2.56(-0.27%)
Feb 04, 2009 921.91 970.45 909.75 934.16 0 +35.13(+3.91%)
Feb 03, 2009 905.68 922.64 873.41 899.03 0 -10.30(-1.13%)
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.