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 (%)
Feb 29, 2012 982.93 994.74 969.25 979.25 0 -1.55(-0.16%)
Feb 28, 2012 964.86 989.45 950.96 980.80 0 +9.69(+1.00%)
Feb 27, 2012 958.94 978.73 951.49 971.11 0 +2.84(+0.29%)
Feb 24, 2012 957.71 971.96 946.83 968.28 0 +9.17(+0.96%)
Feb 23, 2012 946.36 966.85 939.33 959.11 0 -2.85(-0.30%)
Feb 22, 2012 957.74 972.89 947.90 961.96 0 -0.38(-0.04%)
Feb 21, 2012 971.59 990.58 956.32 962.34 0 -15.92(-1.63%)
Feb 17, 2012 978.26 978.26 978.26 0 +6.54(+0.67%)
Feb 16, 2012 958.76 977.19 954.65 971.72 0 +11.31(+1.18%)
Feb 15, 2012 983.43 991.49 950.28 960.41 0 -27.31(-2.76%)
Feb 14, 2012 992.35 1005 978.33 987.72 0 -18.22(-1.81%)
Feb 13, 2012 995.69 1016 984.67 1006 0 +14.28(+1.44%)
Feb 10, 2012 971.95 997.38 975.30 991.66 0 -1.18(-0.12%)
Feb 09, 2012 991.21 1007 976.93 992.84 0 +4.42(+0.45%)
Feb 08, 2012 987.60 1004 973.97 988.42 0 -1.40(-0.14%)
Feb 07, 2012 978.18 999.25 973.82 989.82 0 +7.74(+0.79%)
Feb 06, 2012 970.05 991.05 967.79 982.08 0 +2.14(+0.22%)
Feb 03, 2012 967.09 990.83 961.76 979.93 0 +9.57(+0.99%)
Feb 02, 2012 1033 1042 951.46 970.37 0 -76.10(-7.27%)
Feb 01, 2012 1010 1050 1011 1046 0 +37.32(+3.70%)
Jan 31, 2012 1015 1027 998.65 1009 0 +0.93(+0.09%)
Jan 30, 2012 1008 1020 993.50 1008 0 -8.48(-0.83%)
Jan 27, 2012 1013 1028 1008 1017 0 -0.73(-0.07%)
Jan 26, 2012 1012 1029 997.36 1017 0 +8.19(+0.81%)
Jan 25, 2012 997.71 1014 985.53 1009 0 +11.55(+1.16%)
Jan 24, 2012 985.70 1006 981.38 997.69 0 +3.89(+0.39%)
Jan 23, 2012 999.17 1013 977.15 993.80 0 -7.35(-0.73%)
Jan 20, 2012 996.25 1011 989.54 1001 0 -0.41(-0.04%)
Jan 19, 2012 992.80 1013 986.87 1002 0 +11.44(+1.16%)
Jan 18, 2012 978.23 994.04 967.81 990.12 0 +9.94(+1.01%)
Jan 17, 2012 991.74 1001 972.37 980.18 0 -4.83(-0.49%)
Jan 13, 2012 985.01 985.01 985.01 0 -9.29(-0.93%)
Jan 12, 2012 982.65 998.35 973.46 994.30 0 +6.79(+0.69%)
Jan 11, 2012 976.15 997.16 967.69 987.51 0 +2.23(+0.23%)
Jan 10, 2012 974.29 994.36 964.58 985.28 0 +19.63(+2.03%)
Jan 09, 2012 972.21 979.12 950.93 965.65 0 -2.49(-0.26%)
Jan 06, 2012 961.14 978.71 955.29 968.14 0 +3.81(+0.39%)
Jan 05, 2012 956.36 973.73 945.64 964.33 0 -1.26(-0.13%)
Jan 04, 2012 959.43 979.27 954.90 965.58 0 +9.39(+0.98%)
Dec 30, 2011 960.14 965.71 950.39 956.19 0 -4.53(-0.47%)
Dec 29, 2011 946.29 968.61 940.47 960.72 0 +20.12(+2.14%)
Dec 28, 2011 957.97 962.30 936.10 940.60 0 -19.84(-2.07%)
Dec 27, 2011 951.49 971.86 944.99 960.44 0 +4.08(+0.43%)
Dec 23, 2011 956.36 956.36 956.36 0 +6.65(+0.70%)
Dec 21, 2011 946.92 959.01 932.79 949.71 0 -1.22(-0.13%)
Dec 20, 2011 941.94 965.09 933.11 950.93 0 +28.83(+3.13%)
Dec 19, 2011 947.30 960.53 917.48 922.10 0 -18.27(-1.94%)
Dec 16, 2011 943.62 970.78 929.64 940.37 0 +3.87(+0.41%)
Dec 15, 2011 946.43 956.35 925.98 936.50 0 +3.33(+0.36%)
Dec 14, 2011 934.02 943.90 917.11 933.17 0 -9.79(-1.04%)
Dec 13, 2011 959.13 982.38 933.75 942.96 0 -16.62(-1.73%)
Dec 12, 2011 959.56 967.35 944.92 959.58 0 -12.58(-1.29%)
Dec 09, 2011 944.90 981.45 938.33 972.16 0 +29.29(+3.11%)
Dec 08, 2011 962.89 971.53 935.38 942.87 0 -34.19(-3.50%)
Dec 07, 2011 964.64 992.47 954.80 977.06 0 -2.90(-0.30%)
Dec 06, 2011 966.82 990.38 960.50 979.96 0 +7.21(+0.74%)
Dec 05, 2011 978.94 996.43 960.79 972.75 0 -3.96(-0.41%)
Dec 02, 2011 969.22 994.25 962.61 976.71 0 +16.12(+1.68%)
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.