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 (%)
Aug 31, 2012 1043 1043 1043 0 +1.31(+0.13%)
Aug 30, 2012 1039 1056 1033 1041 0 -10.18(-0.97%)
Aug 29, 2012 1052 1063 1047 1052 0 +0.58(+0.06%)
Aug 27, 2012 1047 1062 1037 1051 0 +8.10(+0.78%)
Aug 24, 2012 1020 1053 1028 1043 0 +8.03(+0.78%)
Aug 23, 2012 1034 1042 1025 1035 0 +1.15(+0.11%)
Aug 22, 2012 1031 1045 1025 1034 0 -6.49(-0.62%)
Aug 21, 2012 1048 1065 1034 1040 0 -9.06(-0.86%)
Aug 20, 2012 1044 1061 1040 1049 0 -6.15(-0.58%)
Aug 17, 2012 1035 1069 1027 1055 0 +21.44(+2.07%)
Aug 16, 2012 1025 1043 1023 1034 0 +3.04(+0.29%)
Aug 15, 2012 1010 1037 1014 1031 0 +12.20(+1.20%)
Aug 14, 2012 1020 1031 1012 1019 0 +1.32(+0.13%)
Aug 13, 2012 1013 1028 1001 1017 0 -1.89(-0.19%)
Aug 11, 2012 1012 1025 1006 1019 0 +0.00(+0.00%)
Aug 10, 2012 1012 1025 1006 1019 0 +3.47(+0.34%)
Aug 09, 2012 1011 1029 1001 1016 0 +8.28(+0.82%)
Aug 08, 2012 995.55 1025 975.20 1008 0 +9.57(+0.96%)
Aug 07, 2012 986.24 1004 982.51 998.01 0 +6.86(+0.69%)
Aug 06, 2012 968.38 997.49 974.02 991.15 0 +13.38(+1.37%)
Aug 03, 2012 964.92 991.48 964.26 977.77 0 +17.31(+1.80%)
Aug 02, 2012 951.52 976.75 946.21 960.46 0 -23.20(-2.36%)
Aug 01, 2012 991.55 1010 980.04 983.66 0 -13.32(-1.34%)
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%)
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.