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 (%)
Apr 30, 2009 997.30 1033 960.49 968.54 0 -15.98(-1.62%)
Apr 29, 2009 964.56 1021 954.25 984.52 0 +28.85(+3.02%)
Apr 28, 2009 956.94 985.34 934.81 955.67 0 -17.69(-1.82%)
Apr 27, 2009 966.18 1002 946.17 973.37 0 -0.65(-0.07%)
Apr 24, 2009 945.89 993.79 927.47 974.02 0 +39.86(+4.27%)
Apr 23, 2009 926.15 950.46 894.29 934.16 0 +10.38(+1.12%)
Apr 22, 2009 914.88 952.12 904.47 923.78 0 -2.08(-0.22%)
Apr 21, 2009 896.03 935.70 885.07 925.87 0 +25.01(+2.78%)
Apr 20, 2009 932.69 939.42 881.88 900.86 0 -50.34(-5.29%)
Apr 17, 2009 932.50 962.93 918.70 951.20 0 +14.99(+1.60%)
Apr 16, 2009 918.76 951.28 903.65 936.21 0 +21.90(+2.40%)
Apr 15, 2009 897.82 923.49 888.67 914.31 0 +14.01(+1.56%)
Apr 14, 2009 910.80 930.45 883.19 900.29 0 -20.77(-2.26%)
Apr 13, 2009 926.41 931.02 893.53 921.07 0 -13.06(-1.40%)
Apr 10, 2009 902.80 948.66 893.53 934.13 0 +0.00(+0.00%)
Apr 09, 2009 902.80 948.66 893.53 934.13 0 +54.13(+6.15%)
Apr 08, 2009 871.60 894.33 854.44 879.99 0 +13.55(+1.56%)
Apr 07, 2009 876.97 891.99 857.20 866.44 0 -23.20(-2.61%)
Apr 06, 2009 889.49 908.36 859.76 889.64 0 -9.38(-1.04%)
Apr 03, 2009 870.12 911.58 852.06 899.02 0 +24.62(+2.82%)
Apr 02, 2009 844.43 895.26 834.37 874.40 0 +47.90(+5.80%)
Apr 01, 2009 801.33 832.80 781.81 826.50 0 +18.37(+2.27%)
Mar 31, 2009 824.64 837.89 796.46 808.13 0 -5.86(-0.72%)
Mar 30, 2009 808.70 831.30 781.97 813.99 0 -11.78(-1.43%)
Mar 27, 2009 854.71 863.76 817.56 825.78 0 -41.02(-4.73%)
Mar 26, 2009 863.07 878.60 834.21 866.79 0 +15.68(+1.84%)
Mar 25, 2009 848.56 883.09 821.49 851.11 0 +10.51(+1.25%)
Mar 24, 2009 831.82 863.80 819.98 840.60 0 -2.53(-0.30%)
Mar 23, 2009 816.16 846.17 812.39 843.13 0 +55.64(+7.07%)
Mar 20, 2009 812.46 823.76 773.69 787.49 0 -20.99(-2.60%)
Mar 19, 2009 818.21 833.50 788.93 808.48 0 -2.50(-0.31%)
Mar 18, 2009 793.18 830.24 772.68 810.98 0 +18.47(+2.33%)
Mar 17, 2009 756.30 795.42 746.13 792.51 0 +34.86(+4.60%)
Mar 16, 2009 764.65 784.26 737.89 757.65 0 +0.62(+0.08%)
Mar 13, 2009 747.33 772.67 721.90 757.03 0 +13.00(+1.75%)
Mar 12, 2009 703.34 750.81 685.25 744.03 0 +37.60(+5.32%)
Mar 11, 2009 696.98 720.12 679.70 706.44 0 +11.36(+1.63%)
Mar 10, 2009 658.87 706.03 649.52 695.08 0 +43.94(+6.75%)
Mar 09, 2009 662.11 686.43 640.26 651.14 0 -16.48(-2.47%)
Mar 06, 2009 675.53 688.39 640.23 667.62 0 -6.89(-1.02%)
Mar 05, 2009 694.32 718.79 662.31 674.51 0 -26.23(-3.74%)
Mar 04, 2009 689.46 727.11 675.67 700.75 0 +20.54(+3.02%)
Mar 03, 2009 705.98 715.99 667.83 680.20 0 -15.95(-2.29%)
Mar 02, 2009 719.62 736.55 680.32 696.16 0 -38.13(-5.19%)
Feb 27, 2009 721.04 754.85 707.77 734.29 0 +0.65(+0.09%)
Feb 26, 2009 751.49 765.24 712.88 733.64 0 -14.57(-1.95%)
Feb 25, 2009 751.60 771.69 719.58 748.21 0 -5.55(-0.74%)
Feb 24, 2009 734.22 771.88 711.54 753.76 0 +28.95(+3.99%)
Feb 23, 2009 772.75 783.22 715.47 724.81 0 -40.30(-5.27%)
Feb 20, 2009 773.63 788.56 738.27 765.11 0 -18.28(-2.33%)
Feb 19, 2009 812.96 835.03 777.12 783.39 0 -22.42(-2.78%)
Feb 18, 2009 815.40 834.50 770.81 805.81 0 +0.20(+0.02%)
Feb 17, 2009 829.52 843.50 787.33 805.61 0 -53.79(-6.26%)
Feb 16, 2009 870.73 893.31 842.06 859.40 0 +0.00(+0.00%)
Feb 13, 2009 870.73 893.31 842.06 859.40 0 -10.79(-1.24%)
Feb 12, 2009 873.98 893.34 835.27 870.19 0 -12.26(-1.39%)
Feb 11, 2009 884.51 916.21 852.97 882.46 0 -1.99(-0.22%)
Feb 10, 2009 936.25 948.54 865.92 884.44 0 -59.63(-6.32%)
Feb 09, 2009 962.72 974.38 930.75 944.08 0 -19.38(-2.01%)
Feb 06, 2009 931.82 976.99 921.56 963.45 0 +31.85(+3.42%)
Feb 05, 2009 923.04 953.33 909.83 931.60 0 -2.56(-0.27%)
Feb 04, 2009 921.91 970.45 909.75 934.16 0 +35.13(+3.91%)
Feb 03, 2009 905.68 922.64 873.41 899.03 0 -10.30(-1.13%)
Feb 02, 2009 870.37 918.76 864.54 909.33 0 +27.71(+3.14%)
Jan 30, 2009 898.27 921.08 864.37 881.62 0 -12.06(-1.35%)
Jan 29, 2009 910.44 922.42 878.49 893.68 0 -23.03(-2.51%)
Jan 28, 2009 903.37 936.56 887.86 916.72 0 +23.54(+2.64%)
Jan 27, 2009 874.75 909.80 860.97 893.18 0 +23.63(+2.72%)
Jan 26, 2009 864.26 888.52 844.42 869.55 0 +6.77(+0.78%)
Jan 23, 2009 844.97 880.03 831.32 862.79 0 +0.55(+0.06%)
Jan 22, 2009 866.06 888.66 837.30 862.24 0 -18.91(-2.15%)
Jan 21, 2009 866.99 894.44 836.80 881.15 0 +33.43(+3.94%)
Jan 20, 2009 873.97 896.61 830.67 847.72 0 -36.13(-4.09%)
Jan 19, 2009 895.74 910.40 859.01 883.85 0 +0.00(+0.00%)
Jan 16, 2009 895.74 910.40 859.01 883.85 0 -1.14(-0.13%)
Jan 15, 2009 863.23 899.00 837.54 884.99 0 +17.45(+2.01%)
Jan 14, 2009 888.97 905.45 852.96 867.53 0 -34.28(-3.80%)
Jan 13, 2009 899.16 925.53 880.90 901.82 0 +0.30(+0.03%)
Jan 12, 2009 909.71 926.63 880.48 901.52 0 -9.46(-1.04%)
Jan 09, 2009 931.44 951.24 892.28 910.98 0 -18.11(-1.95%)
Jan 08, 2009 925.31 939.32 900.40 929.09 0 +0.81(+0.09%)
Jan 07, 2009 953.96 960.17 911.58 928.28 0 -38.96(-4.03%)
Jan 06, 2009 946.02 989.81 932.89 967.24 0 +27.68(+2.95%)
Jan 05, 2009 918.41 954.55 890.92 939.56 0 +15.51(+1.68%)
Jan 02, 2009 913.58 946.19 894.86 924.05 0 +17.19(+1.90%)
Jan 01, 2009 885.03 922.38 870.94 906.86 0 +0.00(+0.00%)
Dec 31, 2008 885.03 922.38 870.94 906.86 0 +22.34(+2.53%)
Dec 30, 2008 863.74 897.77 851.43 884.52 0 +27.47(+3.20%)
Dec 29, 2008 866.86 884.14 837.12 857.05 0 -9.30(-1.07%)
Dec 26, 2008 862.23 875.91 847.04 866.35 0 +3.97(+0.46%)
Dec 25, 2008 865.88 878.74 841.75 862.38 0 +0.00(+0.00%)
Dec 24, 2008 865.88 878.74 841.75 862.38 0 -4.20(-0.48%)
Dec 23, 2008 877.66 906.25 845.28 866.58 0 -9.83(-1.12%)
Dec 22, 2008 926.36 936.18 851.70 876.40 0 -65.94(-7.00%)
Dec 19, 2008 927.93 967.81 910.84 942.34 0 +27.67(+3.03%)
Dec 18, 2008 915.85 937.59 884.07 914.67 0 +1.20(+0.13%)
Dec 17, 2008 890.42 929.89 880.04 913.47 0 +10.48(+1.16%)
Dec 16, 2008 879.65 912.67 848.61 902.99 0 +35.73(+4.12%)
Dec 15, 2008 907.81 933.64 844.58 867.26 0 -39.66(-4.37%)
Dec 12, 2008 857.84 921.96 841.28 906.91 0 +34.05(+3.90%)
Dec 11, 2008 883.49 923.49 846.33 872.86 0 -10.02(-1.14%)
Dec 10, 2008 876.45 913.14 861.32 882.88 0 +13.73(+1.58%)
Dec 09, 2008 874.64 909.50 848.76 869.15 0 -9.17(-1.04%)
Dec 08, 2008 861.71 896.31 846.62 878.32 0 +24.84(+2.91%)
Dec 05, 2008 812.46 859.26 790.61 853.48 0 +31.01(+3.77%)
Dec 04, 2008 849.18 864.91 803.87 822.47 0 -36.21(-4.22%)
Dec 03, 2008 841.38 895.19 817.54 858.67 0 -3.04(-0.35%)
Dec 02, 2008 842.38 883.06 817.97 861.72 0 +38.87(+4.72%)
Dec 01, 2008 890.28 899.17 807.08 822.85 0 -87.63(-9.63%)
Nov 28, 2008 881.47 923.67 867.17 910.48 0 +20.94(+2.35%)
Nov 27, 2008 850.89 907.24 836.75 889.54 0 +0.00(+0.00%)
Nov 26, 2008 850.89 907.24 836.75 889.54 0 +28.41(+3.30%)
Nov 25, 2008 855.52 884.02 815.79 861.13 0 +15.36(+1.82%)
Nov 24, 2008 794.99 862.01 779.06 845.78 0 +55.59(+7.03%)
Nov 21, 2008 763.84 812.25 718.42 790.19 0 +34.47(+4.56%)
Nov 20, 2008 775.21 827.04 730.05 755.72 0 -35.03(-4.43%)
Nov 19, 2008 834.22 859.82 772.84 790.75 0 -45.54(-5.45%)
Nov 18, 2008 841.57 866.94 801.19 836.29 0 -6.60(-0.78%)
Nov 17, 2008 850.00 886.37 811.23 842.89 0 -2.18(-0.26%)
Nov 14, 2008 878.76 907.75 831.34 845.06 0 -42.73(-4.81%)
Nov 13, 2008 844.08 896.93 806.21 887.79 0 +49.25(+5.87%)
Nov 12, 2008 890.68 902.47 826.31 838.54 0 -69.22(-7.63%)
Nov 11, 2008 918.16 940.52 882.85 907.76 0 -24.45(-2.62%)
Nov 10, 2008 996.30 1003 912.57 932.21 0 -39.15(-4.03%)
Nov 07, 2008 980.64 1006 938.42 971.36 0 +4.47(+0.46%)
Nov 06, 2008 994.54 1025 953.12 966.89 0 -39.91(-3.96%)
Nov 05, 2008 1045 1088 984.04 1007 0 -64.74(-6.04%)
Nov 04, 2008 1060 1102 1019 1072 0 +23.08(+2.20%)
Nov 03, 2008 1060 1099 1020 1048 0 +0.41(+0.04%)
Oct 31, 2008 995.58 1056 983.80 1048 0 +50.06(+5.02%)
Oct 30, 2008 967.87 1025 949.96 997.99 0 +51.62(+5.45%)
Oct 29, 2008 957.35 1005 908.25 946.37 0 +5.46(+0.58%)
Oct 28, 2008 903.83 950.15 852.55 940.91 0 +71.94(+8.28%)
Oct 27, 2008 900.61 927.73 858.96 868.98 0 -41.46(-4.55%)
Oct 24, 2008 891.96 940.30 868.13 910.43 0 -40.28(-4.24%)
Oct 23, 2008 1021 1035 922.53 950.71 0 -68.11(-6.68%)
Oct 22, 2008 1053 1079 989.19 1019 0 -53.18(-4.96%)
Oct 21, 2008 1082 1117 1059 1072 0 -25.73(-2.34%)
Oct 20, 2008 1075 1119 1056 1098 0 +36.07(+3.40%)
Oct 17, 2008 1007 1096 990.59 1062 0 +26.63(+2.57%)
Oct 16, 2008 1002 1049 943.86 1035 0 +46.14(+4.67%)
Oct 15, 2008 1083 1089 983.74 988.89 0 -112.79(-10.24%)
Oct 14, 2008 1131 1150 1066 1102 0 +1.26(+0.11%)
Oct 13, 2008 1081 1126 1040 1100 0 +62.94(+6.07%)
Oct 10, 2008 1021 1100 937.23 1037 0 -31.13(-2.91%)
Oct 09, 2008 1154 1177 1051 1069 0 -80.30(-6.99%)
Oct 08, 2008 1135 1197 1091 1149 0 -6.91(-0.60%)
Oct 07, 2008 1204 1239 1133 1156 0 -35.49(-2.98%)
Oct 06, 2008 1224 1251 1118 1191 0 -58.38(-4.67%)
Oct 03, 2008 1298 1336 1244 1250 0 -33.51(-2.61%)
Oct 02, 2008 1360 1372 1267 1283 0 -81.66(-5.98%)
Oct 01, 2008 1384 1402 1340 1365 0 -30.97(-2.22%)
Sep 30, 2008 1376 1411 1332 1396 0 +26.92(+1.97%)
Sep 29, 2008 1428 1440 1335 1369 0 -73.71(-5.11%)
Sep 26, 2008 1441 1464 1397 1443 0 -7.46(-0.51%)
Sep 25, 2008 1432 1468 1416 1450 0 +24.78(+1.74%)
Sep 24, 2008 1450 1464 1411 1425 0 -19.59(-1.36%)
Sep 23, 2008 1446 1476 1423 1445 0 -6.49(-0.45%)
Sep 22, 2008 1518 1540 1433 1451 0 -75.82(-4.96%)
Sep 19, 2008 1510 1602 1450 1527 0 +41.27(+2.78%)
Sep 18, 2008 1498 1534 1390 1486 0 +13.78(+0.94%)
Sep 17, 2008 1501 1530 1447 1472 0 -54.41(-3.56%)
Sep 16, 2008 1476 1536 1444 1527 0 +27.13(+1.81%)
Sep 15, 2008 1503 1540 1474 1499 0 -35.63(-2.32%)
Sep 12, 2008 1509 1547 1491 1535 0 +14.19(+0.93%)
Sep 11, 2008 1494 1534 1473 1521 0 +7.51(+0.50%)
Sep 10, 2008 1527 1543 1492 1513 0 -5.52(-0.36%)
Sep 09, 2008 1546 1574 1510 1519 0 -35.45(-2.28%)
Sep 08, 2008 1556 1580 1511 1554 0 +18.40(+1.20%)
Sep 05, 2008 1539 1554 1496 1536 0 -5.35(-0.35%)
Sep 04, 2008 1566 1577 1526 1541 0 -31.21(-1.98%)
Sep 03, 2008 1565 1592 1544 1572 0 +10.98(+0.70%)
Sep 02, 2008 1579 1602 1541 1562 0 -3.11(-0.20%)
Sep 01, 2008 1570 1586 1544 1565 0 +0.00(+0.00%)
Aug 29, 2008 1570 1586 1544 1565 0 -4.89(-0.31%)
Aug 28, 2008 1560 1578 1546 1570 0 +17.76(+1.14%)
Aug 27, 2008 1525 1566 1517 1552 0 +28.42(+1.87%)
Aug 26, 2008 1529 1547 1499 1523 0 -1.09(-0.07%)
Aug 25, 2008 1537 1544 1502 1524 0 -12.23(-0.80%)
Aug 22, 2008 1529 1553 1515 1537 0 +17.11(+1.13%)
Aug 21, 2008 1516 1534 1499 1520 0 -6.08(-0.40%)
Aug 20, 2008 1526 1550 1507 1526 0 +3.34(+0.22%)
Aug 19, 2008 1532 1546 1501 1522 0 -11.66(-0.76%)
Aug 18, 2008 1545 1565 1509 1534 0 -13.36(-0.86%)
Aug 15, 2008 1555 1577 1522 1547 0 -6.93(-0.45%)
Aug 14, 2008 1541 1566 1528 1554 0 +8.95(+0.58%)
Aug 13, 2008 1529 1557 1507 1545 0 +34.50(+2.28%)
Aug 12, 2008 1518 1534 1490 1511 0 -13.09(-0.86%)
Aug 11, 2008 1489 1539 1475 1524 0 +33.77(+2.27%)
Aug 08, 2008 1441 1502 1431 1490 0 +50.70(+3.52%)
Aug 07, 2008 1458 1486 1410 1439 0 -47.26(-3.18%)
Aug 06, 2008 1477 1500 1448 1487 0 +5.84(+0.39%)
Aug 05, 2008 1467 1498 1435 1481 0 +14.57(+0.99%)
Aug 04, 2008 1472 1488 1431 1466 0 +0.96(+0.07%)
Aug 01, 2008 1470 1487 1440 1465 0 -7.09(-0.48%)
Jul 31, 2008 1458 1503 1434 1472 0 +23.79(+1.64%)
Jul 30, 2008 1438 1489 1416 1449 0 +25.11(+1.76%)
Jul 29, 2008 1423 1448 1378 1423 0 +30.84(+2.21%)
Jul 28, 2008 1422 1434 1382 1393 0 -33.86(-2.37%)
Jul 25, 2008 1414 1446 1403 1426 0 +20.30(+1.44%)
Jul 24, 2008 1441 1453 1397 1406 0 -41.28(-2.85%)
Jul 23, 2008 1440 1471 1418 1447 0 +5.41(+0.38%)
Jul 22, 2008 1393 1450 1378 1442 0 +37.43(+2.66%)
Jul 21, 2008 1405 1426 1384 1405 0 +2.98(+0.21%)
Jul 18, 2008 1415 1429 1379 1402 0 -11.56(-0.82%)
Jul 17, 2008 1381 1423 1366 1413 0 +32.11(+2.32%)
Jul 16, 2008 1353 1389 1337 1381 0 +29.30(+2.17%)
Jul 15, 2008 1356 1386 1328 1352 0 -19.95(-1.45%)
Jul 14, 2008 1395 1421 1354 1372 0 -8.65(-0.63%)
Jul 11, 2008 1364 1398 1341 1380 0 -0.29(-0.02%)
Jul 10, 2008 1372 1404 1357 1381 0 +2.18(+0.16%)
Jul 09, 2008 1416 1424 1370 1379 0 -39.02(-2.75%)
Jul 08, 2008 1388 1425 1368 1418 0 +29.60(+2.13%)
Jul 07, 2008 1398 1427 1365 1388 0 +2.57(+0.19%)
Jul 04, 2008 1401 1413 1364 1385 0 +0.00(+0.00%)
Jul 03, 2008 1401 1413 1364 1385 0 -9.27(-0.66%)
Jul 02, 2008 1413 1433 1379 1395 0 -18.33(-1.30%)
Jul 01, 2008 1413 1441 1372 1413 0 -11.77(-0.83%)
Jun 30, 2008 1438 1464 1404 1425 0 -22.17(-1.53%)
Jun 27, 2008 1433 1463 1407 1447 0 +11.78(+0.82%)
Jun 26, 2008 1462 1478 1421 1435 0 -35.29(-2.40%)
Jun 25, 2008 1438 1486 1427 1470 0 +35.60(+2.48%)
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.