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 (%)
Jun 26, 2009 1031 1051 1016 1034 0 -1.19(-0.11%)
Jun 25, 2009 1023 1037 1014 1036 0 +27.61(+2.74%)
Jun 24, 2009 1001 1030 985.64 1008 0 +12.76(+1.28%)
Jun 23, 2009 1011 1033 983.14 995.17 0 -18.08(-1.78%)
Jun 22, 2009 1043 1051 1005 1013 0 -38.53(-3.66%)
Jun 19, 2009 1045 1068 1035 1052 0 +15.51(+1.50%)
Jun 18, 2009 1026 1049 1006 1036 0 +9.46(+0.92%)
Jun 17, 2009 1020 1054 1007 1027 0 +7.07(+0.69%)
Jun 16, 2009 1041 1056 1010 1020 0 -11.61(-1.13%)
Jun 15, 2009 1043 1051 1007 1031 0 -29.56(-2.79%)
Jun 12, 2009 1060 1077 1037 1061 0 -11.70(-1.09%)
Jun 11, 2009 1067 1092 1055 1073 0 +12.39(+1.17%)
Jun 10, 2009 1081 1089 1033 1060 0 -12.15(-1.13%)
Jun 09, 2009 1064 1085 1050 1072 0 +11.45(+1.08%)
Jun 08, 2009 1051 1075 1041 1061 0 -12.51(-1.17%)
Jun 05, 2009 1078 1095 1057 1073 0 +2.21(+0.21%)
Jun 04, 2009 1051 1079 1039 1071 0 +24.10(+2.30%)
Jun 03, 2009 1054 1069 1028 1047 0 -17.07(-1.60%)
Jun 02, 2009 1033 1073 1025 1064 0 +25.42(+2.45%)
Jun 01, 2009 1011 1069 1003 1039 0 +39.30(+3.93%)
May 29, 2009 992.81 1006 976.36 999.47 0 +12.02(+1.22%)
May 28, 2009 1004 1013 966.82 987.46 0 -10.41(-1.04%)
May 27, 2009 1015 1027 989.87 997.87 0 -19.49(-1.92%)
May 26, 2009 983.44 1029 970.53 1017 0 +28.51(+2.88%)
May 25, 2009 1006 1014 980.18 988.85 0 +0.00(+0.00%)
May 22, 2009 1006 1014 980.13 988.85 0 -13.15(-1.31%)
May 21, 2009 993.40 1014 977.03 1002 0 -3.13(-0.31%)
May 20, 2009 1034 1052 998.67 1005 0 -26.09(-2.53%)
May 19, 2009 1015 1045 1003 1031 0 +15.86(+1.56%)
May 18, 2009 990.20 1022 971.84 1015 0 +41.51(+4.26%)
May 15, 2009 965.91 996.64 953.12 973.85 0 +3.89(+0.40%)
May 14, 2009 964.93 998.02 943.97 969.96 0 +11.10(+1.16%)
May 13, 2009 996.47 1008 945.88 958.86 0 -52.55(-5.20%)
May 12, 2009 1032 1047 980.98 1011 0 -15.50(-1.51%)
May 11, 2009 1029 1047 1001 1027 0 -26.38(-2.50%)
May 08, 2009 1016 1070 1003 1053 0 +54.86(+5.49%)
May 07, 2009 1027 1051 980.19 998.43 0 -15.30(-1.51%)
May 06, 2009 983.88 1029 955.40 1014 0 +50.00(+5.19%)
May 05, 2009 980.02 994.76 932.96 963.73 0 -19.76(-2.01%)
May 04, 2009 980.86 995.57 955.16 983.48 0 +15.22(+1.57%)
May 01, 2009 965.92 993.33 945.23 968.27 0 -0.27(-0.03%)
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%)
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.