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 31, 2011 1242 1259 1223 1244 0 +1.19(+0.10%)
Jan 28, 2011 1276 1285 1237 1243 0 -33.77(-2.65%)
Jan 27, 2011 1265 1287 1264 1276 0 +4.76(+0.37%)
Jan 26, 2011 1260 1290 1252 1272 0 +8.93(+0.71%)
Jan 25, 2011 1246 1267 1240 1263 0 +2.76(+0.22%)
Jan 24, 2011 1252 1270 1242 1260 0 +5.63(+0.45%)
Jan 21, 2011 1246 1263 1238 1254 0 +8.64(+0.69%)
Jan 20, 2011 1237 1260 1234 1246 0 -4.54(-0.36%)
Jan 19, 2011 1264 1278 1244 1250 0 -23.62(-1.85%)
Jan 18, 2011 1266 1280 1262 1274 0 +0.36(+0.03%)
Jan 14, 2011 1273 1273 1273 0 +1.13(+0.09%)
Jan 13, 2011 1270 1280 1262 1272 0 +1.44(+0.11%)
Jan 12, 2011 1266 1278 1260 1271 0 +12.23(+0.97%)
Jan 11, 2011 1261 1273 1250 1259 0 -5.75(-0.45%)
Jan 10, 2011 1244 1277 1245 1264 0 -2.27(-0.18%)
Jan 07, 2011 1256 1283 1250 1267 0 -4.13(-0.33%)
Jan 06, 2011 1258 1286 1257 1271 0 -8.18(-0.64%)
Jan 05, 2011 1260 1287 1263 1279 0 +3.33(+0.26%)
Jan 04, 2011 1280 1298 1266 1276 0 -15.80(-1.22%)
Jan 03, 2011 1268 1301 1269 1291 0 +18.92(+1.49%)
Dec 31, 2010 1260 1286 1263 1272 0 -0.68(-0.05%)
Dec 30, 2010 1259 1287 1265 1273 0 -0.45(-0.04%)
Dec 29, 2010 1255 1279 1263 1274 0 +7.13(+0.56%)
Dec 28, 2010 1263 1279 1258 1266 0 -4.91(-0.39%)
Dec 27, 2010 1256 1282 1258 1271 0 -0.78(-0.06%)
Dec 23, 2010 1253 1288 1263 1272 0 +4.06(+0.32%)
Dec 22, 2010 1252 1276 1258 1268 0 +1.45(+0.11%)
Dec 21, 2010 1258 1287 1246 1267 0 +1.11(+0.09%)
Dec 20, 2010 1254 1282 1256 1266 0 +2.12(+0.17%)
Dec 17, 2010 1247 1271 1248 1263 0 -1.98(-0.16%)
Dec 16, 2010 1246 1278 1249 1265 0 +3.85(+0.31%)
Dec 15, 2010 1262 1280 1253 1262 0 -3.31(-0.26%)
Dec 14, 2010 1254 1277 1249 1265 0 -4.27(-0.34%)
Dec 10, 2010 1252 1276 1246 1269 0 +16.59(+1.32%)
Dec 09, 2010 1268 1275 1239 1253 0 -9.19(-0.73%)
Dec 08, 2010 1259 1277 1252 1262 0 +1.33(+0.11%)
Dec 07, 2010 1266 1277 1252 1260 0 -0.70(-0.06%)
Dec 06, 2010 1257 1270 1252 1261 0 -1.40(-0.11%)
Dec 03, 2010 1250 1267 1243 1262 0 +7.39(+0.59%)
Dec 02, 2010 1234 1260 1228 1255 0 +22.62(+1.84%)
Dec 01, 2010 1220 1242 1208 1232 0 +27.70(+2.30%)
Nov 30, 2010 1210 1217 1196 1205 0 -15.17(-1.24%)
Nov 29, 2010 1221 1233 1203 1220 0 -6.86(-0.56%)
Nov 26, 2010 1229 1242 1220 1227 0 -7.22(-0.59%)
Nov 24, 2010 1215 1234 1234 1234 0 +23.12(+1.91%)
Nov 23, 2010 1216 1225 1197 1211 0 -13.55(-1.11%)
Nov 22, 2010 1219 1234 1211 1224 0 +4.38(+0.36%)
Nov 19, 2010 1230 1236 1212 1220 0 -11.21(-0.91%)
Nov 18, 2010 1221 1242 1210 1231 0 +7.86(+0.64%)
Nov 17, 2010 1228 1238 1216 1223 0 +0.70(+0.06%)
Nov 16, 2010 1231 1241 1210 1223 0 -11.76(-0.95%)
Nov 15, 2010 1239 1253 1228 1234 0 +3.85(+0.31%)
Nov 12, 2010 1244 1256 1226 1231 0 -17.74(-1.42%)
Nov 11, 2010 1245 1259 1233 1248 0 -5.55(-0.44%)
Nov 10, 2010 1234 1261 1233 1254 0 +7.26(+0.58%)
Nov 09, 2010 1254 1266 1239 1247 0 -11.56(-0.92%)
Nov 08, 2010 1260 1274 1247 1258 0 -4.99(-0.40%)
Nov 05, 2010 1262 1277 1248 1263 0 +6.34(+0.50%)
Nov 04, 2010 1241 1264 1239 1257 0 +20.35(+1.65%)
Nov 03, 2010 1229 1247 1221 1237 0 -0.04(-0.00%)
Nov 02, 2010 1236 1254 1214 1237 0 -12.15(-0.97%)
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.