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 (%)
Oct 31, 2011 1031 1051 1021 1026 0 -28.32(-2.69%)
Oct 28, 2011 1062 1088 1050 1054 0 -18.61(-1.73%)
Oct 27, 2011 1065 1108 1033 1073 0 +46.39(+4.52%)
Oct 26, 2011 1012 1035 981.41 1026 0 +25.72(+2.57%)
Oct 25, 2011 1022 1033 996.06 1001 0 -36.90(-3.56%)
Oct 24, 2011 1003 1045 997.18 1038 0 +30.23(+3.00%)
Oct 21, 2011 1010 1021 987.59 1007 0 +15.27(+1.54%)
Oct 20, 2011 981.39 999.26 962.65 992.04 0 +13.04(+1.33%)
Oct 19, 2011 990.31 1001 964.38 979.00 0 -52.58(-5.10%)
Oct 18, 2011 1009 1043 993.44 1032 0 +23.68(+2.35%)
Oct 17, 2011 1027 1039 1001 1008 0 -33.63(-3.23%)
Oct 14, 2011 1031 1049 1019 1042 0 +22.63(+2.22%)
Oct 13, 2011 1005 1029 1005 1019 0 -7.03(-0.69%)
Oct 12, 2011 1014 1043 1007 1026 0 +17.79(+1.76%)
Oct 11, 2011 988.24 1018 989.76 1008 0 +3.69(+0.37%)
Oct 10, 2011 989.54 1011 981.85 1004 0 +25.73(+2.63%)
Oct 07, 2011 1008 1024 972.03 978.72 0 -31.30(-3.10%)
Oct 06, 2011 987.97 1013 981.92 1010 0 +39.08(+4.02%)
Oct 05, 2011 967.74 985.38 952.03 970.94 0 +7.16(+0.74%)
Oct 04, 2011 904.31 968.87 898.80 963.78 0 +47.66(+5.20%)
Oct 03, 2011 965.69 985.76 910.18 916.12 0 -53.58(-5.53%)
Sep 30, 2011 985.86 1002 960.61 969.70 0 -32.23(-3.22%)
Sep 29, 2011 1001 1011 973.40 1002 0 +23.28(+2.38%)
Sep 28, 2011 1013 1035 975.79 978.65 0 -48.35(-4.71%)
Sep 27, 2011 1039 1065 1012 1027 0 +16.54(+1.64%)
Sep 26, 2011 980.62 1018 958.63 1010 0 +34.45(+3.53%)
Sep 23, 2011 970.91 994.18 955.05 976.01 0 +0.10(+0.01%)
Sep 22, 2011 957.35 996.82 946.39 975.91 0 +0.70(+0.07%)
Sep 21, 2011 853.22 1012 971.08 975.21 0 -29.23(-2.91%)
Sep 20, 2011 874.05 1042 1002 1004 0 -17.71(-1.73%)
Sep 19, 2011 864.85 1033 1005 1022 0 -13.13(-1.27%)
Sep 16, 2011 1043 1052 1028 1035 0 -2.14(-0.21%)
Sep 15, 2011 1037 1047 1016 1037 0 +9.72(+0.95%)
Sep 14, 2011 1022 1043 1001 1028 0 +14.08(+1.39%)
Sep 13, 2011 990.67 1022 983.93 1014 0 +25.35(+2.57%)
Sep 12, 2011 969.62 992.90 964.34 988.27 0 +4.03(+0.41%)
Sep 09, 2011 971.94 996.93 967.05 984.24 0 -3.06(-0.31%)
Sep 08, 2011 993.81 1009 978.77 987.30 0 -17.24(-1.72%)
Sep 07, 2011 989.99 1018 990.10 1005 0 +21.79(+2.22%)
Sep 06, 2011 951.71 991.43 955.62 982.75 0 -12.40(-1.25%)
Sep 02, 2011 995.14 995.14 995.14 0 -26.84(-2.63%)
Sep 01, 2011 1036 1062 1013 1022 0 -19.64(-1.89%)
Aug 31, 2011 1044 1067 1028 1042 0 -4.09(-0.39%)
Aug 30, 2011 1040 1056 1031 1046 0 -6.12(-0.58%)
Aug 29, 2011 1013 1054 1017 1052 0 +39.94(+3.95%)
Aug 26, 2011 972.42 1015 962.59 1012 0 +25.35(+2.57%)
Aug 25, 2011 1019 1026 977.54 986.54 0 -21.55(-2.14%)
Aug 24, 2011 974.83 1017 976.71 1008 0 +21.89(+2.22%)
Aug 23, 2011 946.45 989.35 949.95 986.20 0 +35.41(+3.72%)
Aug 22, 2011 959.28 972.14 938.16 950.79 0 +8.68(+0.92%)
Aug 19, 2011 924.35 968.84 923.57 942.11 0 -5.30(-0.56%)
Aug 18, 2011 963.21 979.66 932.93 947.41 0 -52.72(-5.27%)
Aug 17, 2011 1008 1020 989.11 1000 0 -6.59(-0.65%)
Aug 16, 2011 982.24 1023 983.16 1007 0 -2.75(-0.27%)
Aug 15, 2011 990.49 1014 980.75 1009 0 +27.36(+2.79%)
Aug 12, 2011 987.48 1006 968.04 982.11 0 -8.00(-0.81%)
Aug 11, 2011 923.08 1003 927.61 990.12 0 +60.00(+6.45%)
Aug 10, 2011 969.32 987.27 923.28 930.12 0 -46.75(-4.79%)
Aug 09, 2011 947.83 983.08 903.02 976.86 0 +57.36(+6.24%)
Aug 08, 2011 946.77 989.62 910.89 919.51 0 -63.65(-6.47%)
Aug 05, 2011 1014 1021 958.73 983.15 0 -22.70(-2.26%)
Aug 04, 2011 1030 1051 999.04 1006 0 -44.97(-4.28%)
Aug 03, 2011 1050 1074 1022 1051 0 -7.41(-0.70%)
Aug 02, 2011 1080 1106 1048 1058 0 -135.31(-11.34%)
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.