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 28, 2013 1338 1363 1331 1340 0 +2.68(+0.20%)
Feb 27, 2013 1331 1352 1325 1338 0 +5.13(+0.38%)
Feb 26, 2013 1316 1346 1308 1333 0 +11.09(+0.84%)
Feb 22, 2013 1322 1328 1305 1321 0 +7.54(+0.57%)
Feb 21, 2013 1335 1341 1303 1314 0 -3.07(-0.23%)
Feb 20, 2013 1333 1345 1307 1317 0 -17.66(-1.32%)
Feb 15, 2013 1335 1335 1335 0 +13.41(+1.01%)
Feb 14, 2013 1321 1343 1315 1321 0 +3.38(+0.26%)
Feb 13, 2013 1298 1323 1294 1318 0 +5.14(+0.39%)
Feb 12, 2013 1304 1323 1304 1313 0 +3.84(+0.29%)
Feb 11, 2013 1316 1321 1300 1309 0 -9.36(-0.71%)
Feb 08, 2013 1315 1330 1307 1318 0 -7.89(-0.59%)
Feb 07, 2013 1313 1330 1307 1326 0 +5.94(+0.45%)
Feb 06, 2013 1302 1323 1298 1320 0 +9.28(+0.71%)
Feb 04, 2013 1310 1326 1302 1311 0 -15.33(-1.16%)
Feb 01, 2013 1347 1357 1303 1326 0 -24.87(-1.84%)
Jan 31, 2013 1344 1357 1337 1351 0 +1.16(+0.09%)
Jan 30, 2013 1351 1366 1342 1350 0 -7.81(-0.58%)
Jan 29, 2013 1359 1368 1345 1358 0 -2.02(-0.15%)
Jan 28, 2013 1341 1365 1341 1360 0 +14.41(+1.07%)
Jan 25, 2013 1347 1356 1335 1345 0 -1.51(-0.11%)
Jan 24, 2013 1344 1360 1333 1347 0 -0.47(-0.03%)
Jan 23, 2013 1348 1358 1338 1347 0 -4.51(-0.33%)
Jan 22, 2013 1349 1366 1338 1352 0 -0.34(-0.03%)
Jan 18, 2013 1352 1352 1352 0 +52.11(+4.01%)
Jan 17, 2013 1287 1306 1283 1300 0 +26.21(+2.06%)
Jan 16, 2013 1282 1301 1258 1274 0 -20.86(-1.61%)
Jan 15, 2013 1278 1299 1277 1295 0 +7.86(+0.61%)
Jan 14, 2013 1287 1293 1276 1287 0 -3.56(-0.28%)
Jan 12, 2013 1294 1301 1281 1290 0 +0.00(+0.00%)
Jan 11, 2013 1294 1301 1281 1290 0 +3.14(+0.24%)
Jan 10, 2013 1285 1295 1269 1287 0 +2.80(+0.22%)
Jan 09, 2013 1252 1291 1269 1285 0 +10.48(+0.82%)
Jan 08, 2013 1262 1278 1254 1274 0 +11.42(+0.90%)
Jan 07, 2013 1255 1270 1242 1263 0 -0.60(-0.05%)
Jan 04, 2013 1251 1269 1238 1263 0 +15.68(+1.26%)
Jan 03, 2013 1245 1261 1230 1248 0 +2.06(+0.17%)
Jan 02, 2013 1224 1261 1209 1245 0 +42.39(+3.52%)
Dec 31, 2012 1203 1203 1203 0 +17.16(+1.45%)
Dec 28, 2012 1180 1201 1163 1186 0 +4.16(+0.35%)
Dec 27, 2012 1195 1202 1164 1182 0 -11.80(-0.99%)
Dec 26, 2012 1207 1215 1178 1194 0 -10.03(-0.83%)
Dec 24, 2012 1204 1204 1204 0 -2.85(-0.24%)
Dec 21, 2012 1208 1221 1186 1206 0 -10.49(-0.86%)
Dec 20, 2012 1205 1227 1204 1217 0 +3.59(+0.30%)
Dec 19, 2012 1212 1229 1207 1213 0 -5.49(-0.45%)
Dec 18, 2012 1209 1230 1203 1219 0 +5.18(+0.43%)
Dec 17, 2012 1209 1266 1192 1214 0 +13.06(+1.09%)
Dec 14, 2012 1199 1219 1192 1201 0 -4.67(-0.39%)
Dec 13, 2012 1210 1219 1196 1205 0 -9.74(-0.80%)
Dec 12, 2012 1228 1238 1202 1215 0 -6.31(-0.52%)
Dec 11, 2012 1213 1242 1210 1221 0 +11.95(+0.99%)
Dec 10, 2012 1154 1217 1149 1209 0 -53.88(-4.27%)
Dec 07, 2012 1254 1274 1240 1263 0 +50.91(+4.20%)
Dec 06, 2012 1194 1219 1199 1212 0 +10.44(+0.87%)
Dec 05, 2012 1185 1214 1188 1202 0 +4.83(+0.40%)
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.