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 (%)
Jul 31, 2012 987.47 1008 982.46 996.98 0 +12.19(+1.24%)
Jul 30, 2012 979.15 1006 977.29 984.79 0 -11.24(-1.13%)
Jul 27, 2012 974.79 1011 969.59 996.03 0 +4.58(+0.46%)
Jul 26, 2012 965.54 996.14 955.87 991.45 0 +21.79(+2.25%)
Jul 25, 2012 951.15 976.06 952.78 969.66 0 +7.21(+0.75%)
Jul 24, 2012 963.06 982.40 950.73 962.44 0 -14.29(-1.46%)
Jul 23, 2012 962.95 987.94 962.04 976.73 0 -15.10(-1.52%)
Jul 20, 2012 988.22 1004 988.22 991.83 0 -10.72(-1.07%)
Jul 19, 2012 1005 1022 998.21 1003 0 -10.55(-1.04%)
Jul 18, 2012 995.32 1026 994.47 1013 0 +6.40(+0.64%)
Jul 17, 2012 992.17 1018 993.64 1007 0 +7.97(+0.80%)
Jul 16, 2012 988.30 1004 984.45 998.73 0 +0.89(+0.09%)
Jul 14, 2012 971.26 1009 988.05 997.84 0 +0.00(+0.00%)
Jul 13, 2012 971.26 1009 988.05 997.84 0 +11.61(+1.18%)
Jul 12, 2012 983.17 1002 971.35 986.23 0 -4.75(-0.48%)
Jul 11, 2012 988.88 1005 981.54 990.98 0 +2.34(+0.24%)
Jul 10, 2012 997.28 1009 979.47 988.64 0 -8.09(-0.81%)
Jul 09, 2012 986.79 1011 992.04 996.73 0 -8.86(-0.88%)
Jul 06, 2012 993.65 1019 998.47 1006 0 -12.36(-1.21%)
Jul 05, 2012 1014 1032 1008 1018 0 -7.46(-0.73%)
Jul 03, 2012 1025 1025 1025 0 +25.97(+2.60%)
Jul 02, 2012 1003 1011 986.33 999.44 0 -3.73(-0.37%)
Jun 30, 2012 999.84 1009 991.79 1003 0 -0.75(-0.07%)
Jun 29, 2012 999.84 1009 991.79 1004 0 +20.32(+2.07%)
Jun 28, 2012 948.48 986.43 959.22 983.60 0 +10.00(+1.03%)
Jun 27, 2012 943.34 975.65 951.36 973.60 0 +20.53(+2.15%)
Jun 26, 2012 917.91 959.35 928.82 953.07 0 +21.98(+2.36%)
Jun 25, 2012 909.67 942.75 921.55 931.08 0 -10.53(-1.12%)
Jun 22, 2012 936.17 957.98 930.05 941.62 0 -3.79(-0.40%)
Jun 21, 2012 959.17 966.50 937.61 945.40 0 -15.09(-1.57%)
Jun 20, 2012 960.11 973.33 949.95 960.50 0 -4.80(-0.50%)
Jun 19, 2012 949.76 972.99 951.38 965.29 0 +12.36(+1.30%)
Jun 18, 2012 948.39 960.77 940.78 952.93 0 -10.46(-1.09%)
Jun 15, 2012 958.16 974.69 954.61 963.39 0 +5.43(+0.57%)
Jun 14, 2012 934.98 968.63 938.41 957.97 0 +19.90(+2.12%)
Jun 13, 2012 928.82 957.41 931.61 938.07 0 -11.04(-1.16%)
Jun 12, 2012 956.06 963.32 935.09 949.11 0 -2.78(-0.29%)
Jun 11, 2012 974.72 989.52 946.45 951.89 0 -19.05(-1.96%)
Jun 08, 2012 953.19 974.22 946.95 970.94 0 +13.59(+1.42%)
Jun 07, 2012 970.81 988.29 951.83 957.35 0 -1.31(-0.14%)
Jun 06, 2012 937.42 961.34 934.30 958.66 0 +25.64(+2.75%)
Jun 05, 2012 928.62 943.92 915.87 933.02 0 +0.39(+0.04%)
Jun 04, 2012 940.70 949.18 921.54 932.63 0 -5.15(-0.55%)
Jun 02, 2012 930.42 958.71 928.67 937.79 0 +0.00(+0.00%)
Jun 01, 2012 930.42 958.71 928.67 937.79 0 -26.20(-2.72%)
May 31, 2012 970.25 978.15 946.98 963.99 0 -2.85(-0.29%)
May 30, 2012 974.89 981.64 955.99 966.84 0 -21.69(-2.19%)
May 29, 2012 982.35 996.44 968.68 988.53 0 +15.96(+1.64%)
May 25, 2012 972.57 972.57 972.57 0 -4.42(-0.45%)
May 24, 2012 956.82 988.44 955.60 976.98 0 -1.70(-0.17%)
May 23, 2012 957.78 982.54 949.87 978.69 0 +7.67(+0.79%)
May 22, 2012 972.47 989.83 962.20 971.01 0 -6.54(-0.67%)
May 21, 2012 963.74 985.14 953.69 977.56 0 +17.46(+1.82%)
May 18, 2012 964.38 977.80 950.90 960.10 0 -6.34(-0.66%)
May 17, 2012 985.18 999.30 962.37 966.44 0 -22.05(-2.23%)
May 16, 2012 1005 1022 986.00 988.49 0 -16.94(-1.69%)
May 15, 2012 1001 1021 993.27 1005 0 -0.38(-0.04%)
May 14, 2012 1015 1030 1003 1006 0 -23.61(-2.29%)
May 11, 2012 1013 1043 1011 1029 0 +0.47(+0.05%)
May 10, 2012 1032 1039 1017 1029 0 +0.06(+0.01%)
May 09, 2012 1005 1042 1016 1029 0 -8.28(-0.80%)
May 08, 2012 1009 1041 1003 1037 0 +23.21(+2.29%)
May 07, 2012 974.99 1037 967.35 1014 0 +25.93(+2.62%)
May 04, 2012 987.88 1006 979.88 988.03 0 -15.20(-1.52%)
May 03, 2012 1005 1047 982.73 1003 0 -27.46(-2.66%)
May 02, 2012 1028 1042 1019 1031 0 -4.84(-0.47%)
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.