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 29, 2011 1336 1352 1330 1343 0 +8.69(+0.65%)
Apr 28, 2011 1333 1352 1314 1335 0 -3.65(-0.27%)
Apr 27, 2011 1339 1352 1323 1338 0 -5.00(-0.37%)
Apr 26, 2011 1332 1357 1325 1343 0 +12.72(+0.96%)
Apr 25, 2011 1335 1341 1317 1330 0 -3.80(-0.28%)
Apr 21, 2011 1342 1347 1319 1334 0 +15.49(+1.17%)
Apr 20, 2011 1308 1324 1302 1319 0 +26.49(+2.05%)
Apr 19, 2011 1296 1306 1280 1292 0 -2.79(-0.22%)
Apr 18, 2011 1292 1307 1273 1295 0 -8.86(-0.68%)
Apr 15, 2011 1305 1314 1287 1304 0 -0.23(-0.02%)
Apr 14, 2011 1286 1313 1279 1304 0 +13.57(+1.05%)
Apr 13, 2011 1311 1316 1281 1291 0 -14.26(-1.09%)
Apr 12, 2011 1327 1337 1300 1305 0 -28.93(-2.17%)
Apr 11, 2011 1339 1350 1324 1334 0 -7.48(-0.56%)
Apr 08, 2011 1349 1361 1327 1341 0 -1.72(-0.13%)
Apr 07, 2011 1342 1354 1330 1343 0 +1.27(+0.09%)
Apr 06, 2011 1347 1358 1334 1342 0 -0.63(-0.05%)
Apr 05, 2011 1340 1355 1334 1342 0 -0.89(-0.07%)
Apr 04, 2011 1347 1356 1331 1343 0 -1.22(-0.09%)
Apr 01, 2011 1338 1353 1331 1344 0 +10.12(+0.76%)
Mar 31, 2011 1333 1343 1322 1334 0 +0.88(+0.07%)
Mar 30, 2011 1327 1341 1320 1333 0 +23.35(+1.78%)
Mar 29, 2011 1295 1318 1288 1310 0 +13.76(+1.06%)
Mar 28, 2011 1307 1317 1292 1296 0 -7.51(-0.58%)
Mar 25, 2011 1297 1322 1287 1304 0 +11.60(+0.90%)
Mar 24, 2011 1294 1299 1280 1292 0 +2.59(+0.20%)
Mar 23, 2011 1286 1297 1271 1290 0 -0.17(-0.01%)
Mar 22, 2011 1294 1304 1283 1290 0 -6.80(-0.52%)
Mar 21, 2011 1296 1303 1287 1297 0 +13.44(+1.05%)
Mar 18, 2011 1288 1298 1265 1283 0 +3.31(+0.26%)
Mar 17, 2011 1288 1295 1268 1280 0 +9.05(+0.71%)
Mar 16, 2011 1256 1289 1239 1271 0 +10.52(+0.83%)
Mar 15, 2011 1255 1271 1248 1260 0 -5.44(-0.43%)
Mar 14, 2011 1268 1283 1247 1266 0 -12.49(-0.98%)
Mar 11, 2011 1270 1287 1260 1278 0 +4.08(+0.32%)
Mar 10, 2011 1298 1306 1266 1274 0 -40.28(-3.06%)
Mar 09, 2011 1318 1328 1301 1314 0 -6.86(-0.52%)
Mar 08, 2011 1290 1336 1276 1321 0 +46.48(+3.65%)
Mar 07, 2011 1292 1297 1260 1275 0 -17.18(-1.33%)
Mar 04, 2011 1305 1308 1274 1292 0 -12.29(-0.94%)
Mar 03, 2011 1290 1311 1284 1304 0 +26.64(+2.09%)
Mar 02, 2011 1275 1294 1265 1278 0 -5.11(-0.40%)
Mar 01, 2011 1313 1322 1271 1283 0 -31.22(-2.38%)
Feb 28, 2011 1309 1322 1302 1314 0 +6.15(+0.47%)
Feb 25, 2011 1279 1310 1278 1308 0 +25.64(+2.00%)
Feb 24, 2011 1279 1297 1269 1282 0 -0.58(-0.05%)
Feb 23, 2011 1296 1312 1272 1283 0 -25.86(-1.98%)
Feb 22, 2011 1287 1328 1272 1309 0 -18.93(-1.43%)
Feb 18, 2011 1328 1328 1328 0 +14.27(+1.09%)
Feb 17, 2011 1310 1323 1298 1313 0 -1.24(-0.09%)
Feb 16, 2011 1310 1324 1302 1315 0 +4.83(+0.37%)
Feb 15, 2011 1315 1328 1303 1310 0 -8.61(-0.65%)
Feb 14, 2011 1314 1327 1308 1318 0 +2.69(+0.20%)
Feb 11, 2011 1301 1323 1296 1316 0 +8.86(+0.68%)
Feb 10, 2011 1293 1320 1295 1307 0 +3.61(+0.28%)
Feb 09, 2011 1304 1314 1294 1303 0 -9.17(-0.70%)
Feb 08, 2011 1298 1316 1294 1312 0 +7.63(+0.58%)
Feb 07, 2011 1290 1317 1289 1305 0 +9.36(+0.72%)
Feb 04, 2011 1289 1305 1282 1295 0 +2.47(+0.19%)
Feb 03, 2011 1263 1303 1259 1293 0 +24.98(+1.97%)
Feb 02, 2011 1268 1284 1261 1268 0 -2.44(-0.19%)
Feb 01, 2011 1246 1277 1242 1270 0 +26.63(+2.14%)
Jan 31, 2011 1242 1259 1223 1244 0 +1.19(+0.10%)
Jan 28, 2011 1276 1285 1237 1243 0 -33.77(-2.65%)
Jan 27, 2011 1265 1287 1264 1276 0 +4.76(+0.37%)
Jan 26, 2011 1260 1290 1252 1272 0 +8.93(+0.71%)
Jan 25, 2011 1246 1267 1240 1263 0 +2.76(+0.22%)
Jan 24, 2011 1252 1270 1242 1260 0 +5.63(+0.45%)
Jan 21, 2011 1246 1263 1238 1254 0 +8.64(+0.69%)
Jan 20, 2011 1237 1260 1234 1246 0 -4.54(-0.36%)
Jan 19, 2011 1264 1278 1244 1250 0 -23.62(-1.85%)
Jan 18, 2011 1266 1280 1262 1274 0 +0.36(+0.03%)
Jan 14, 2011 1273 1273 1273 0 +1.13(+0.09%)
Jan 13, 2011 1270 1280 1262 1272 0 +1.44(+0.11%)
Jan 12, 2011 1266 1278 1260 1271 0 +12.23(+0.97%)
Jan 11, 2011 1261 1273 1250 1259 0 -5.75(-0.45%)
Jan 10, 2011 1244 1277 1245 1264 0 -2.27(-0.18%)
Jan 07, 2011 1256 1283 1250 1267 0 -4.13(-0.33%)
Jan 06, 2011 1258 1286 1257 1271 0 -8.18(-0.64%)
Jan 05, 2011 1260 1287 1263 1279 0 +3.33(+0.26%)
Jan 04, 2011 1280 1298 1266 1276 0 -15.80(-1.22%)
Jan 03, 2011 1268 1301 1269 1291 0 +18.92(+1.49%)
Dec 31, 2010 1260 1286 1263 1272 0 -0.68(-0.05%)
Dec 30, 2010 1259 1287 1265 1273 0 -0.45(-0.04%)
Dec 29, 2010 1255 1279 1263 1274 0 +7.13(+0.56%)
Dec 28, 2010 1263 1279 1258 1266 0 -4.91(-0.39%)
Dec 27, 2010 1256 1282 1258 1271 0 -0.78(-0.06%)
Dec 23, 2010 1253 1288 1263 1272 0 +4.06(+0.32%)
Dec 22, 2010 1252 1276 1258 1268 0 +1.45(+0.11%)
Dec 21, 2010 1258 1287 1246 1267 0 +1.11(+0.09%)
Dec 20, 2010 1254 1282 1256 1266 0 +2.12(+0.17%)
Dec 17, 2010 1247 1271 1248 1263 0 -1.98(-0.16%)
Dec 16, 2010 1246 1278 1249 1265 0 +3.85(+0.31%)
Dec 15, 2010 1262 1280 1253 1262 0 -3.31(-0.26%)
Dec 14, 2010 1254 1277 1249 1265 0 -4.27(-0.34%)
Dec 10, 2010 1252 1276 1246 1269 0 +16.59(+1.32%)
Dec 09, 2010 1268 1275 1239 1253 0 -9.19(-0.73%)
Dec 08, 2010 1259 1277 1252 1262 0 +1.33(+0.11%)
Dec 07, 2010 1266 1277 1252 1260 0 -0.70(-0.06%)
Dec 06, 2010 1257 1270 1252 1261 0 -1.40(-0.11%)
Dec 03, 2010 1250 1267 1243 1262 0 +7.39(+0.59%)
Dec 02, 2010 1234 1260 1228 1255 0 +22.62(+1.84%)
Dec 01, 2010 1220 1242 1208 1232 0 +27.70(+2.30%)
Nov 30, 2010 1210 1217 1196 1205 0 -15.17(-1.24%)
Nov 29, 2010 1221 1233 1203 1220 0 -6.86(-0.56%)
Nov 26, 2010 1229 1242 1220 1227 0 -7.22(-0.59%)
Nov 24, 2010 1215 1234 1234 1234 0 +23.12(+1.91%)
Nov 23, 2010 1216 1225 1197 1211 0 -13.55(-1.11%)
Nov 22, 2010 1219 1234 1211 1224 0 +4.38(+0.36%)
Nov 19, 2010 1230 1236 1212 1220 0 -11.21(-0.91%)
Nov 18, 2010 1221 1242 1210 1231 0 +7.86(+0.64%)
Nov 17, 2010 1228 1238 1216 1223 0 +0.70(+0.06%)
Nov 16, 2010 1231 1241 1210 1223 0 -11.76(-0.95%)
Nov 15, 2010 1239 1253 1228 1234 0 +3.85(+0.31%)
Nov 12, 2010 1244 1256 1226 1231 0 -17.74(-1.42%)
Nov 11, 2010 1245 1259 1233 1248 0 -5.55(-0.44%)
Nov 10, 2010 1234 1261 1233 1254 0 +7.26(+0.58%)
Nov 09, 2010 1254 1266 1239 1247 0 -11.56(-0.92%)
Nov 08, 2010 1260 1274 1247 1258 0 -4.99(-0.40%)
Nov 05, 2010 1262 1277 1248 1263 0 +6.34(+0.50%)
Nov 04, 2010 1241 1264 1239 1257 0 +20.35(+1.65%)
Nov 03, 2010 1229 1247 1221 1237 0 -0.04(-0.00%)
Nov 02, 2010 1236 1254 1214 1237 0 -12.15(-0.97%)
Nov 01, 2010 1247 1264 1234 1249 0 +5.03(+0.40%)
Oct 29, 2010 1230 1251 1229 1244 0 +6.32(+0.51%)
Oct 28, 2010 1252 1261 1225 1237 0 -5.82(-0.47%)
Oct 27, 2010 1246 1261 1227 1243 0 -26.69(-2.10%)
Oct 25, 2010 1258 1279 1257 1270 0 +77.34(+6.49%)
Oct 23, 2010 1165 1198 1179 1193 0 -63.65(-5.07%)
Oct 22, 2010 1230 1262 1242 1256 0 +4.89(+0.39%)
Oct 21, 2010 1243 1266 1239 1251 0 +1.89(+0.15%)
Oct 20, 2010 1237 1261 1233 1249 0 +11.61(+0.94%)
Oct 19, 2010 1238 1260 1227 1238 0 -16.35(-1.30%)
Oct 18, 2010 1240 1258 1238 1254 0 +11.14(+0.90%)
Oct 15, 2010 1254 1259 1234 1243 0 -5.18(-0.42%)
Oct 14, 2010 1233 1260 1235 1248 0 +0.53(+0.04%)
Oct 13, 2010 1232 1257 1227 1248 0 +20.78(+1.69%)
Oct 12, 2010 1222 1237 1215 1227 0 +301.93(+32.64%)
Oct 11, 2010 845.51 933.10 916.82 924.95 0 +2.92(+0.32%)
Oct 08, 2010 835.60 927.33 906.82 922.03 0 +11.99(+1.32%)
Oct 07, 2010 833.92 919.84 902.98 910.04 0 -1.58(-0.17%)
Oct 06, 2010 831.36 917.76 902.62 911.62 0 +2.19(+0.24%)
Oct 05, 2010 819.50 913.31 892.05 909.43 0 +16.23(+1.82%)
Oct 04, 2010 814.99 900.62 883.76 893.20 0 -3.48(-0.39%)
Oct 01, 2010 818.69 905.00 885.56 896.67 0 +3.07(+0.34%)
Sep 30, 2010 810.25 904.14 882.41 893.60 0 -400.65(-30.96%)
Sep 29, 2010 805.90 1301 1287 1294 0 -0.42(-0.03%)
Sep 28, 2010 802.83 1297 1275 1295 0 +10.09(+0.79%)
Sep 27, 2010 814.99 1298 1279 1285 0 -10.08(-0.78%)
Sep 24, 2010 799.88 1298 1275 1295 0 +24.04(+1.89%)
Sep 23, 2010 799.11 1290 1267 1271 0 -14.01(-1.09%)
Sep 22, 2010 809.49 1301 1278 1285 0 -8.46(-0.65%)
Sep 21, 2010 808.75 1303 1286 1293 0 -2.41(-0.19%)
Sep 20, 2010 804.10 1301 1280 1296 0 +39.48(+3.14%)
Sep 17, 2010 771.68 1266 1245 1256 0 +4.27(+0.34%)
Sep 15, 2010 774.51 1263 1245 1252 0 -7.52(-0.60%)
Sep 14, 2010 775.87 1275 1248 1259 0 -0.70(-0.06%)
Sep 13, 2010 767.72 1266 1241 1260 0 +14.32(+1.15%)
Sep 10, 2010 744.04 1250 1222 1246 0 +17.45(+1.42%)
Sep 09, 2010 746.23 1239 1219 1228 0 +2.65(+0.22%)
Sep 08, 2010 740.74 1231 1214 1226 0 +5.96(+0.49%)
Sep 07, 2010 746.03 1234 1214 1220 0 -12.92(-1.05%)
Sep 03, 2010 1233 1233 1233 0 +10.12(+0.83%)
Sep 02, 2010 729.45 1229 1204 1222 0 +9.88(+0.81%)
Sep 01, 2010 721.60 1217 1191 1213 0 +19.45(+1.63%)
Aug 31, 2010 710.60 1203 1178 1193 0 -5.76(-0.48%)
Aug 30, 2010 716.15 1216 1186 1199 0 -6.97(-0.58%)
Aug 27, 2010 718.12 1211 1183 1206 0 +17.46(+1.47%)
Aug 26, 2010 708.49 1207 1184 1188 0 -6.53(-0.55%)
Aug 25, 2010 701.97 1199 1173 1195 0 +10.95(+0.92%)
Aug 24, 2010 706.61 1197 1177 1184 0 -10.47(-0.88%)
Aug 23, 2010 712.55 1211 1191 1194 0 -5.66(-0.47%)
Aug 20, 2010 715.21 1210 1186 1200 0 +1.32(+0.11%)
Aug 19, 2010 732.95 1219 1193 1199 0 -13.63(-1.12%)
Aug 18, 2010 731.38 1222 1203 1212 0 -1.39(-0.11%)
Aug 17, 2010 717.38 1222 1194 1214 0 +18.88(+1.58%)
Aug 16, 2010 707.03 1202 1180 1195 0 +0.69(+0.06%)
Aug 13, 2010 710.78 1212 1188 1194 0 -10.00(-0.83%)
Aug 12, 2010 776.12 1214 1179 1204 0 +6.20(+0.52%)
Aug 11, 2010 789.69 1211 1183 1198 0 -16.85(-1.39%)
Aug 10, 2010 821.70 1233 1199 1215 0 -29.30(-2.36%)
Aug 09, 2010 812.74 1262 1221 1244 0 +19.12(+1.56%)
Aug 06, 2010 809.84 1233 1198 1225 0 +7.36(+0.60%)
Aug 05, 2010 792.17 1226 1204 1218 0 +0.99(+0.08%)
Aug 04, 2010 795.41 1224 1204 1217 0 +6.25(+0.52%)
Aug 03, 2010 801.99 1225 1205 1210 0 -9.31(-0.76%)
Aug 02, 2010 812.21 1240 1205 1220 0 +0.42(+0.03%)
Jul 30, 2010 880.30 1237 1206 1219 0 -11.33(-0.92%)
Jul 29, 2010 815.45 1255 1210 1231 0 +9.86(+0.81%)
Jul 28, 2010 804.84 1247 1208 1221 0 -13.18(-1.07%)
Jul 27, 2010 826.26 1255 1226 1234 0 -5.92(-0.48%)
Jul 26, 2010 806.50 1244 1209 1240 0 +23.92(+1.97%)
Jul 23, 2010 764.66 1220 1187 1216 0 +24.23(+2.03%)
Jul 22, 2010 771.57 1199 1173 1192 0 +19.67(+1.68%)
Jul 21, 2010 776.74 1196 1168 1172 0 -12.89(-1.09%)
Jul 20, 2010 746.18 1188 1151 1185 0 +17.34(+1.49%)
Jul 19, 2010 757.57 1180 1155 1168 0 -3.19(-0.27%)
Jul 16, 2010 754.53 1202 1167 1171 0 -33.93(-2.82%)
Jul 15, 2010 844.86 1214 1169 1205 0 +19.04(+1.61%)
Jul 14, 2010 841.88 1190 1174 1186 0 +1.30(+0.11%)
Jul 13, 2010 844.34 1192 1161 1184 0 +19.93(+1.71%)
Jul 12, 2010 752.87 1179 1154 1164 0 -5.97(-0.51%)
Jul 09, 2010 754.08 1176 1152 1170 0 +7.24(+0.62%)
Jul 08, 2010 740.97 1170 1144 1163 0 +14.65(+1.28%)
Jul 07, 2010 727.37 1156 1126 1149 0 +14.83(+1.31%)
Jul 06, 2010 727.28 1170 1128 1134 0 -15.55(-1.35%)
Jul 02, 2010 736.15 1165 1137 1149 0 -2.30(-0.20%)
Jul 01, 2010 745.82 1169 1130 1152 0 -4.33(-0.37%)
Jun 30, 2010 736.56 1174 1151 1156 0 -6.29(-0.54%)
Jun 29, 2010 757.93 1179 1152 1162 0 -29.86(-2.50%)
Jun 25, 2010 780.49 1198 1168 1192 0 +13.67(+1.16%)
Jun 24, 2010 765.29 1190 1164 1178 0 -0.98(-0.08%)
Jun 23, 2010 765.92 1188 1165 1179 0 -1.40(-0.12%)
Jun 22, 2010 771.70 1206 1171 1181 0 -2.50(-0.21%)
Jun 21, 2010 790.11 1210 1176 1183 0 -8.56(-0.72%)
Jun 18, 2010 778.77 1200 1182 1192 0 -2.84(-0.24%)
Jun 17, 2010 784.86 1210 1186 1195 0 -3.41(-0.28%)
Jun 16, 2010 763.11 1206 1172 1198 0 +13.36(+1.13%)
Jun 15, 2010 769.89 1188 1165 1185 0 +15.39(+1.32%)
Jun 14, 2010 753.65 1181 1156 1169 0 +11.11(+0.96%)
Jun 11, 2010 1140 1160 1134 1158 0 +14.05(+1.23%)
Jun 10, 2010 804.57 1151 1127 1144 0 +13.48(+1.19%)
Jun 09, 2010 809.35 1157 1126 1131 0 -16.26(-1.42%)
Jun 08, 2010 802.88 1152 1126 1147 0 +5.40(+0.47%)
Jun 07, 2010 751.57 1171 1139 1142 0 -20.83(-1.79%)
Jun 04, 2010 816.90 1192 1158 1162 0 -36.36(-3.03%)
Jun 03, 2010 850.98 1207 1185 1199 0 +8.26(+0.69%)
Jun 02, 2010 848.17 1195 1167 1190 0 +16.10(+1.37%)
Jun 01, 2010 828.49 1203 1169 1174 0 -26.86(-2.24%)
May 28, 2010 1201 1201 1201 0 -2.56(-0.21%)
May 27, 2010 843.43 1209 1183 1204 0 +27.32(+2.32%)
May 26, 2010 830.94 1192 1162 1176 0 +11.59(+0.99%)
May 25, 2010 815.82 1174 1145 1165 0 -11.92(-1.01%)
May 24, 2010 842.73 1199 1170 1177 0 -15.99(-1.34%)
May 21, 2010 1171 1199 1167 1193 0 +11.58(+0.98%)
May 20, 2010 834.00 1199 1174 1181 0 -30.63(-2.53%)
May 19, 2010 885.78 1236 1201 1212 0 -17.80(-1.45%)
May 18, 2010 906.38 1260 1224 1230 0 -13.20(-1.06%)
May 17, 2010 905.01 1259 1218 1243 0 +0.61(+0.05%)
May 14, 2010 1233 1255 1230 1242 0 -14.99(-1.19%)
May 13, 2010 1251 1278 1246 1257 0 -8.08(-0.64%)
May 12, 2010 1236 1274 1235 1265 0 +22.73(+1.83%)
May 11, 2010 1246 1257 1237 1243 0 +5.23(+0.42%)
May 10, 2010 1221 1240 1224 1237 0 +40.59(+3.39%)
May 07, 2010 1204 1229 1178 1197 0 -23.24(-1.90%)
May 06, 2010 1230 1268 1174 1220 0 -18.29(-1.48%)
May 05, 2010 1242 1256 1221 1238 0 -19.74(-1.57%)
May 04, 2010 1274 1293 1242 1258 0 -37.18(-2.87%)
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.