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, 2013 1505 1515 1484 1496 0 -8.88(-0.59%)
Oct 30, 2013 1517 1533 1491 1505 0 -14.62(-0.96%)
Oct 29, 2013 1524 1533 1503 1519 0 -2.58(-0.17%)
Oct 28, 2013 1531 1539 1503 1522 0 -9.21(-0.60%)
Oct 25, 2013 1530 1552 1504 1531 0 +10.69(+0.70%)
Oct 24, 2013 1504 1556 1496 1520 0 +25.91(+1.73%)
Oct 23, 2013 1490 1503 1477 1495 0 -1.49(-0.10%)
Oct 22, 2013 1496 1506 1483 1496 0 +1.59(+0.11%)
Oct 21, 2013 1489 1507 1484 1494 0 -3.42(-0.23%)
Oct 18, 2013 1497 1507 1478 1498 0 +14.75(+0.99%)
Oct 17, 2013 1467 1492 1460 1483 0 +6.81(+0.46%)
Oct 16, 2013 1439 1486 1434 1476 0 +49.21(+3.45%)
Oct 15, 2013 1409 1436 1397 1427 0 +12.12(+0.86%)
Oct 14, 2013 1397 1422 1389 1415 0 +12.09(+0.86%)
Oct 11, 2013 1378 1407 1366 1403 0 +16.93(+1.22%)
Oct 10, 2013 1370 1391 1364 1386 0 +31.16(+2.30%)
Oct 09, 2013 1344 1366 1337 1355 0 +15.01(+1.12%)
Oct 08, 2013 1361 1366 1332 1340 0 -23.56(-1.73%)
Oct 07, 2013 1374 1381 1360 1363 0 -21.92(-1.58%)
Oct 04, 2013 1382 1399 1371 1385 0 +4.44(+0.32%)
Oct 03, 2013 1400 1407 1367 1381 0 -21.73(-1.55%)
Oct 02, 2013 1408 1421 1392 1403 0 -19.07(-1.34%)
Oct 01, 2013 1393 1428 1389 1422 0 +30.17(+2.17%)
Sep 27, 2013 1392 1407 1380 1391 0 -12.21(-0.87%)
Sep 26, 2013 1392 1408 1383 1404 0 +7.02(+0.50%)
Sep 25, 2013 1402 1413 1376 1397 0 -4.27(-0.30%)
Sep 24, 2013 1396 1419 1386 1401 0 +6.41(+0.46%)
Sep 23, 2013 1376 1399 1367 1394 0 +17.84(+1.30%)
Sep 20, 2013 1373 1385 1361 1377 0 +7.91(+0.58%)
Sep 19, 2013 1364 1375 1344 1369 0 +8.19(+0.60%)
Sep 18, 2013 1341 1366 1325 1361 0 +17.53(+1.31%)
Sep 17, 2013 1345 1358 1326 1343 0 -4.20(-0.31%)
Sep 16, 2013 1361 1371 1336 1347 0 +3.42(+0.25%)
Sep 13, 2013 1356 1363 1330 1344 0 -6.77(-0.50%)
Sep 12, 2013 1361 1369 1341 1351 0 +11.68(+0.87%)
Sep 11, 2013 1337 1352 1325 1339 0 -1.75(-0.13%)
Sep 10, 2013 1327 1348 1317 1341 0 +18.68(+1.41%)
Sep 09, 2013 1303 1325 1302 1322 0 +20.97(+1.61%)
Sep 06, 2013 1312 1323 1280 1301 0 -6.50(-0.50%)
Sep 05, 2013 1288 1322 1276 1307 0 +18.15(+1.41%)
Sep 04, 2013 1287 1298 1278 1289 0 -1.63(-0.13%)
Sep 03, 2013 1312 1320 1267 1291 0 -8.68(-0.67%)
Aug 30, 2013 1300 1300 1300 0 -36.82(-2.76%)
Aug 29, 2013 1327 1343 1323 1336 0 +6.24(+0.47%)
Aug 28, 2013 1326 1351 1324 1330 0 +0.32(+0.02%)
Aug 27, 2013 1352 1361 1322 1330 0 -32.02(-2.35%)
Aug 26, 2013 1359 1375 1339 1362 0 +0.51(+0.04%)
Aug 23, 2013 1360 1373 1339 1361 0 +4.42(+0.33%)
Aug 22, 2013 1377 1393 1340 1357 0 -21.02(-1.53%)
Aug 21, 2013 1381 1402 1371 1378 0 -8.31(-0.60%)
Aug 20, 2013 1360 1399 1355 1386 0 +24.53(+1.80%)
Aug 19, 2013 1373 1383 1359 1362 0 -15.57(-1.13%)
Aug 16, 2013 1373 1392 1361 1377 0 -4.46(-0.32%)
Aug 15, 2013 1399 1409 1362 1382 0 -41.74(-2.93%)
Aug 14, 2013 1432 1444 1415 1424 0 -9.15(-0.64%)
Aug 13, 2013 1462 1466 1421 1433 0 -28.13(-1.93%)
Aug 12, 2013 1437 1469 1425 1461 0 +17.00(+1.18%)
Aug 09, 2013 1431 1451 1421 1444 0 +4.55(+0.32%)
Aug 08, 2013 1429 1445 1414 1439 0 +17.11(+1.20%)
Aug 07, 2013 1403 1432 1388 1422 0 +12.65(+0.90%)
Aug 06, 2013 1415 1425 1382 1410 0 -28.12(-1.96%)
Aug 05, 2013 1418 1440 1414 1438 0 +9.32(+0.65%)
Aug 02, 2013 1426 1438 1412 1428 0 -3.38(-0.24%)
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.