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, 2012 1047 1056 1034 1038 0 -14.17(-1.35%)
Apr 27, 2012 1046 1063 1035 1052 0 +9.62(+0.92%)
Apr 26, 2012 992.38 1066 992.61 1042 0 +57.90(+5.88%)
Apr 25, 2012 980.34 997.93 976.83 984.50 0 +10.73(+1.10%)
Apr 24, 2012 970.30 988.26 959.07 973.77 0 +1.66(+0.17%)
Apr 23, 2012 969.97 980.38 961.10 972.11 0 -14.73(-1.49%)
Apr 20, 2012 990.68 1013 984.22 986.84 0 +0.65(+0.07%)
Apr 19, 2012 987.75 1004 979.71 986.19 0 -6.06(-0.61%)
Apr 18, 2012 995.40 1004 980.93 992.25 0 -10.89(-1.09%)
Apr 17, 2012 984.32 1020 980.78 1003 0 +23.28(+2.38%)
Apr 16, 2012 980.05 992.49 966.85 979.86 0 +0.25(+0.03%)
Apr 13, 2012 983.32 996.54 970.49 979.61 0 -13.80(-1.39%)
Apr 12, 2012 966.38 1000 964.55 993.42 0 +24.29(+2.51%)
Apr 11, 2012 963.83 977.16 957.66 969.13 0 +10.43(+1.09%)
Apr 10, 2012 958.20 971.42 944.16 958.71 0 -2.29(-0.24%)
Apr 09, 2012 946.94 966.01 945.17 961.00 0 -2.65(-0.27%)
Apr 05, 2012 955.50 980.08 951.91 963.64 0 -0.58(-0.06%)
Apr 04, 2012 971.64 988.87 954.32 964.22 0 -15.90(-1.62%)
Apr 03, 2012 979.33 991.17 973.03 980.12 0 -6.23(-0.63%)
Apr 02, 2012 978.89 991.30 975.08 986.35 0 +5.47(+0.56%)
Mar 30, 2012 981.29 997.00 974.73 980.88 0 -5.42(-0.55%)
Mar 29, 2012 982.85 997.01 971.21 986.30 0 -8.20(-0.82%)
Mar 28, 2012 988.13 1006 982.55 994.51 0 +1.08(+0.11%)
Mar 27, 2012 994.53 1017 989.26 993.42 0 -13.70(-1.36%)
Mar 26, 2012 988.93 1023 985.23 1007 0 +21.71(+2.20%)
Mar 23, 2012 965.51 993.58 966.28 985.41 0 +10.43(+1.07%)
Mar 22, 2012 963.94 983.78 955.15 974.98 0 +1.29(+0.13%)
Mar 21, 2012 972.73 984.87 966.76 973.69 0 -2.64(-0.27%)
Mar 20, 2012 981.50 991.08 967.89 976.34 0 -14.93(-1.51%)
Mar 19, 2012 993.16 1009 979.98 991.26 0 -1.48(-0.15%)
Mar 16, 2012 986.85 1004 981.11 992.74 0 +2.75(+0.28%)
Mar 15, 2012 977.64 994.24 964.77 989.99 0 +12.18(+1.25%)
Mar 14, 2012 983.82 993.39 968.91 977.81 0 -12.46(-1.26%)
Mar 13, 2012 981.11 994.89 972.47 990.27 0 +12.23(+1.25%)
Mar 12, 2012 980.65 990.52 968.33 978.04 0 -1.97(-0.20%)
Mar 09, 2012 958.15 991.72 955.36 980.01 0 +18.07(+1.88%)
Mar 08, 2012 952.31 969.60 940.47 961.94 0 +9.19(+0.96%)
Mar 07, 2012 946.89 962.20 942.80 952.75 0 -0.20(-0.02%)
Mar 06, 2012 967.90 975.00 943.76 952.95 0 -26.72(-2.73%)
Mar 05, 2012 968.12 990.30 958.56 979.67 0 +3.70(+0.38%)
Mar 02, 2012 982.95 997.82 963.62 975.97 0 -10.51(-1.07%)
Mar 01, 2012 980.99 995.75 969.15 986.48 0 +7.23(+0.74%)
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%)
Dec 01, 2011 951.64 980.44 942.51 960.59 0 +2.48(+0.26%)
Nov 30, 2011 944.75 966.73 938.78 958.11 0 +39.08(+4.25%)
Nov 29, 2011 908.60 934.46 902.01 919.03 0 +4.17(+0.46%)
Nov 28, 2011 899.88 919.83 899.56 914.86 0 +31.98(+3.62%)
Nov 25, 2011 864.85 903.29 875.37 882.88 0 -6.70(-0.75%)
Nov 23, 2011 889.58 889.58 889.58 0 -29.06(-3.16%)
Nov 22, 2011 910.45 932.72 906.22 918.64 0 -3.06(-0.33%)
Nov 21, 2011 930.37 943.13 910.03 921.69 0 -33.93(-3.55%)
Nov 18, 2011 951.44 966.39 938.80 955.62 0 +6.74(+0.71%)
Nov 17, 2011 968.99 975.46 940.55 948.88 0 -21.99(-2.27%)
Nov 16, 2011 965.99 994.27 960.11 970.87 0 -8.00(-0.82%)
Nov 15, 2011 947.57 988.55 944.12 978.87 0 +20.57(+2.15%)
Nov 14, 2011 973.75 988.78 950.37 958.30 0 -29.26(-2.96%)
Nov 11, 2011 977.74 997.46 973.44 987.57 0 +15.08(+1.55%)
Nov 10, 2011 971.67 984.53 947.12 972.48 0 +23.01(+2.42%)
Nov 09, 2011 960.42 977.94 944.95 949.47 0 -47.70(-4.78%)
Nov 08, 2011 991.05 1006 968.11 997.17 0 +12.88(+1.31%)
Nov 07, 2011 991.75 1001 956.32 984.29 0 -13.58(-1.36%)
Nov 04, 2011 997.38 1006 983.12 997.88 0 -11.89(-1.18%)
Nov 03, 2011 1005 1020 979.54 1010 0 +9.08(+0.91%)
Nov 02, 2011 989.83 1022 976.22 1001 0 +15.96(+1.62%)
Nov 01, 2011 1004 1031 971.84 984.73 0 -41.09(-4.01%)
Oct 31, 2011 1031 1051 1021 1026 0 -28.32(-2.69%)
Oct 28, 2011 1062 1088 1050 1054 0 -18.61(-1.73%)
Oct 27, 2011 1065 1108 1033 1073 0 +46.39(+4.52%)
Oct 26, 2011 1012 1035 981.41 1026 0 +25.72(+2.57%)
Oct 25, 2011 1022 1033 996.06 1001 0 -36.90(-3.56%)
Oct 24, 2011 1003 1045 997.18 1038 0 +30.23(+3.00%)
Oct 21, 2011 1010 1021 987.59 1007 0 +15.27(+1.54%)
Oct 20, 2011 981.39 999.26 962.65 992.04 0 +13.04(+1.33%)
Oct 19, 2011 990.31 1001 964.38 979.00 0 -52.58(-5.10%)
Oct 18, 2011 1009 1043 993.44 1032 0 +23.68(+2.35%)
Oct 17, 2011 1027 1039 1001 1008 0 -33.63(-3.23%)
Oct 14, 2011 1031 1049 1019 1042 0 +22.63(+2.22%)
Oct 13, 2011 1005 1029 1005 1019 0 -7.03(-0.69%)
Oct 12, 2011 1014 1043 1007 1026 0 +17.79(+1.76%)
Oct 11, 2011 988.24 1018 989.76 1008 0 +3.69(+0.37%)
Oct 10, 2011 989.54 1011 981.85 1004 0 +25.73(+2.63%)
Oct 07, 2011 1008 1024 972.03 978.72 0 -31.30(-3.10%)
Oct 06, 2011 987.97 1013 981.92 1010 0 +39.08(+4.02%)
Oct 05, 2011 967.74 985.38 952.03 970.94 0 +7.16(+0.74%)
Oct 04, 2011 904.31 968.87 898.80 963.78 0 +47.66(+5.20%)
Oct 03, 2011 965.69 985.76 910.18 916.12 0 -53.58(-5.53%)
Sep 30, 2011 985.86 1002 960.61 969.70 0 -32.23(-3.22%)
Sep 29, 2011 1001 1011 973.40 1002 0 +23.28(+2.38%)
Sep 28, 2011 1013 1035 975.79 978.65 0 -48.35(-4.71%)
Sep 27, 2011 1039 1065 1012 1027 0 +16.54(+1.64%)
Sep 26, 2011 980.62 1018 958.63 1010 0 +34.45(+3.53%)
Sep 23, 2011 970.91 994.18 955.05 976.01 0 +0.10(+0.01%)
Sep 22, 2011 957.35 996.82 946.39 975.91 0 +0.70(+0.07%)
Sep 21, 2011 853.22 1012 971.08 975.21 0 -29.23(-2.91%)
Sep 20, 2011 874.05 1042 1002 1004 0 -17.71(-1.73%)
Sep 19, 2011 864.85 1033 1005 1022 0 -13.13(-1.27%)
Sep 16, 2011 1043 1052 1028 1035 0 -2.14(-0.21%)
Sep 15, 2011 1037 1047 1016 1037 0 +9.72(+0.95%)
Sep 14, 2011 1022 1043 1001 1028 0 +14.08(+1.39%)
Sep 13, 2011 990.67 1022 983.93 1014 0 +25.35(+2.57%)
Sep 12, 2011 969.62 992.90 964.34 988.27 0 +4.03(+0.41%)
Sep 09, 2011 971.94 996.93 967.05 984.24 0 -3.06(-0.31%)
Sep 08, 2011 993.81 1009 978.77 987.30 0 -17.24(-1.72%)
Sep 07, 2011 989.99 1018 990.10 1005 0 +21.79(+2.22%)
Sep 06, 2011 951.71 991.43 955.62 982.75 0 -12.40(-1.25%)
Sep 02, 2011 995.14 995.14 995.14 0 -26.84(-2.63%)
Sep 01, 2011 1036 1062 1013 1022 0 -19.64(-1.89%)
Aug 31, 2011 1044 1067 1028 1042 0 -4.09(-0.39%)
Aug 30, 2011 1040 1056 1031 1046 0 -6.12(-0.58%)
Aug 29, 2011 1013 1054 1017 1052 0 +39.94(+3.95%)
Aug 26, 2011 972.42 1015 962.59 1012 0 +25.35(+2.57%)
Aug 25, 2011 1019 1026 977.54 986.54 0 -21.55(-2.14%)
Aug 24, 2011 974.83 1017 976.71 1008 0 +21.89(+2.22%)
Aug 23, 2011 946.45 989.35 949.95 986.20 0 +35.41(+3.72%)
Aug 22, 2011 959.28 972.14 938.16 950.79 0 +8.68(+0.92%)
Aug 19, 2011 924.35 968.84 923.57 942.11 0 -5.30(-0.56%)
Aug 18, 2011 963.21 979.66 932.93 947.41 0 -52.72(-5.27%)
Aug 17, 2011 1008 1020 989.11 1000 0 -6.59(-0.65%)
Aug 16, 2011 982.24 1023 983.16 1007 0 -2.75(-0.27%)
Aug 15, 2011 990.49 1014 980.75 1009 0 +27.36(+2.79%)
Aug 12, 2011 987.48 1006 968.04 982.11 0 -8.00(-0.81%)
Aug 11, 2011 923.08 1003 927.61 990.12 0 +60.00(+6.45%)
Aug 10, 2011 969.32 987.27 923.28 930.12 0 -46.75(-4.79%)
Aug 09, 2011 947.83 983.08 903.02 976.86 0 +57.36(+6.24%)
Aug 08, 2011 946.77 989.62 910.89 919.51 0 -63.65(-6.47%)
Aug 05, 2011 1014 1021 958.73 983.15 0 -22.70(-2.26%)
Aug 04, 2011 1030 1051 999.04 1006 0 -44.97(-4.28%)
Aug 03, 2011 1050 1074 1022 1051 0 -7.41(-0.70%)
Aug 02, 2011 1080 1106 1048 1058 0 -135.31(-11.34%)
Aug 01, 2011 953.37 1202 1178 1194 0 +6.23(+0.52%)
Jul 29, 2011 22768 1203 1170 1187 0 +0.90(+0.08%)
Jul 28, 2011 933.71 1208 1168 1186 0 -0.17(-0.01%)
Jul 27, 2011 954.81 1207 1173 1187 0 -18.29(-1.52%)
Jul 26, 2011 976.75 1234 1202 1205 0 -19.46(-1.59%)
Jul 25, 2011 1208 1232 1208 1224 0 -2.52(-0.21%)
Jul 22, 2011 1228 1234 1218 1227 0 -3.71(-0.30%)
Jul 21, 2011 1221 1236 1215 1231 0 +13.72(+1.13%)
Jul 20, 2011 1216 1228 1205 1217 0 -2.58(-0.21%)
Jul 19, 2011 1210 1230 1201 1219 0 +17.86(+1.49%)
Jul 18, 2011 1204 1217 1186 1202 0 -11.58(-0.95%)
Jul 15, 2011 1202 1216 1189 1213 0 +10.80(+0.90%)
Jul 14, 2011 1220 1229 1196 1202 0 -19.64(-1.61%)
Jul 13, 2011 1217 1234 1211 1222 0 +5.31(+0.44%)
Jul 12, 2011 1223 1235 1210 1217 0 -11.92(-0.97%)
Jul 11, 2011 1227 1245 1217 1229 0 -21.30(-1.70%)
Jul 08, 2011 1247 1257 1237 1250 0 -14.98(-1.18%)
Jul 07, 2011 1254 1272 1248 1265 0 +15.50(+1.24%)
Jul 06, 2011 1240 1255 1232 1249 0 +6.68(+0.54%)
Jul 05, 2011 1241 1251 1232 1243 0 -0.30(-0.02%)
Jul 01, 2011 1243 1243 1243 0 +15.57(+1.27%)
Jun 30, 2011 1213 1235 1210 1227 0 +11.91(+0.98%)
Jun 29, 2011 1219 1225 1204 1216 0 -1.05(-0.09%)
Jun 28, 2011 1201 1221 1198 1217 0 +13.57(+1.13%)
Jun 27, 2011 1186 1213 1183 1203 0 +9.72(+0.81%)
Jun 24, 2011 1193 1209 1181 1193 0 -5.01(-0.42%)
Jun 23, 2011 1177 1203 1172 1198 0 +6.40(+0.54%)
Jun 22, 2011 1173 1206 1180 1192 0 -3.41(-0.29%)
Jun 21, 2011 1180 1200 1175 1195 0 +21.36(+1.82%)
Jun 20, 2011 1171 1176 1166 1174 0 +18.42(+1.59%)
Jun 17, 2011 1162 1174 1141 1156 0 -1.45(-0.13%)
Jun 16, 2011 1163 1187 1144 1157 0 -8.59(-0.74%)
Jun 15, 2011 1174 1196 1149 1166 0 -19.94(-1.68%)
Jun 14, 2011 1162 1192 1168 1185 0 +20.87(+1.79%)
Jun 13, 2011 1170 1185 1159 1165 0 -3.28(-0.28%)
Jun 10, 2011 1161 1180 1156 1168 0 -7.10(-0.60%)
Jun 09, 2011 1171 1184 1161 1175 0 +2.63(+0.22%)
Jun 08, 2011 1164 1188 1160 1172 0 +3.04(+0.26%)
Jun 07, 2011 1170 1186 1163 1169 0 -2.25(-0.19%)
Jun 06, 2011 1176 1191 1164 1172 0 -13.56(-1.14%)
Jun 03, 2011 1189 1206 1175 1185 0 -6.99(-0.59%)
May 24, 2011 1181 1214 1179 1192 0 -3.19(-0.27%)
May 23, 2011 1200 1213 1186 1195 0 -24.80(-2.03%)
May 20, 2011 1231 1239 1209 1220 0 -17.02(-1.38%)
May 19, 2011 1244 1254 1222 1237 0 -0.45(-0.04%)
May 18, 2011 1213 1255 1211 1238 0 +24.49(+2.02%)
May 17, 2011 1197 1234 1190 1213 0 +8.96(+0.74%)
May 16, 2011 1231 1249 1194 1204 0 -38.62(-3.11%)
May 13, 2011 1268 1275 1237 1243 0 -26.37(-2.08%)
May 12, 2011 1240 1276 1240 1269 0 +18.10(+1.45%)
May 11, 2011 1260 1268 1239 1251 0 -18.46(-1.45%)
May 10, 2011 1260 1276 1252 1269 0 +12.57(+1.00%)
May 09, 2011 1243 1264 1235 1257 0 +9.70(+0.78%)
May 06, 2011 1268 1285 1237 1247 0 -15.39(-1.22%)
May 05, 2011 1269 1289 1250 1263 0 -13.57(-1.06%)
May 04, 2011 1292 1302 1259 1276 0 -12.95(-1.00%)
May 03, 2011 1303 1312 1259 1289 0 -22.36(-1.70%)
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.