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, 2010 1292 1313 1276 1282 0 -21.51(-1.65%)
Apr 29, 2010 1316 1324 1284 1304 0 -5.74(-0.44%)
Apr 28, 2010 1301 1324 1294 1309 0 +5.50(+0.42%)
Apr 27, 2010 1319 1335 1298 1304 0 -27.61(-2.07%)
Apr 26, 2010 1327 1357 1317 1331 0 -1.41(-0.11%)
Apr 23, 2010 1305 1338 1303 1333 0 +20.46(+1.56%)
Apr 22, 2010 1279 1319 1281 1312 0 +18.45(+1.43%)
Apr 21, 2010 1292 1311 1284 1294 0 -7.02(-0.54%)
Apr 20, 2010 1271 1310 1274 1301 0 +24.61(+1.93%)
Apr 19, 2010 1272 1295 1253 1276 0 +9.38(+0.74%)
Apr 16, 2010 1268 1290 1253 1267 0 -13.42(-1.05%)
Apr 15, 2010 1269 1292 1269 1280 0 -1.05(-0.08%)
Apr 14, 2010 1266 1287 1265 1281 0 +9.75(+0.77%)
Apr 13, 2010 1272 1295 1259 1272 0 -13.01(-1.01%)
Apr 12, 2010 1270 1292 1270 1285 0 +4.87(+0.38%)
Apr 09, 2010 1272 1287 1268 1280 0 +0.34(+0.03%)
Apr 08, 2010 1272 1290 1263 1279 0 -4.03(-0.31%)
Apr 07, 2010 1278 1291 1271 1283 0 -0.63(-0.05%)
Apr 06, 2010 1269 1288 1271 1284 0 +2.66(+0.21%)
Apr 05, 2010 1266 1289 1264 1281 0 +9.77(+0.77%)
Apr 01, 2010 1272 1272 1272 0 +4.29(+0.34%)
Mar 31, 2010 1279 1292 1262 1267 0 -16.87(-1.31%)
Mar 30, 2010 1280 1294 1270 1284 0 +7.33(+0.57%)
Mar 29, 2010 1269 1285 1260 1277 0 +10.32(+0.81%)
Mar 26, 2010 1264 1283 1258 1267 0 -2.34(-0.18%)
Mar 25, 2010 1264 1287 1263 1269 0 +2.50(+0.20%)
Mar 24, 2010 1259 1283 1255 1266 0 -5.82(-0.46%)
Mar 23, 2010 1256 1283 1251 1272 0 +6.90(+0.55%)
Mar 22, 2010 1243 1274 1244 1265 0 +7.17(+0.57%)
Mar 19, 2010 1264 1287 1246 1258 0 -14.47(-1.14%)
Mar 18, 2010 1275 1281 1263 1273 0 -0.93(-0.07%)
Mar 17, 2010 1258 1283 1261 1274 0 +7.61(+0.60%)
Mar 16, 2010 1247 1274 1249 1266 0 +10.20(+0.81%)
Mar 15, 2010 1251 1261 1243 1256 0 -2.81(-0.22%)
Mar 12, 2010 1258 1266 1240 1259 0 +1.17(+0.09%)
Mar 11, 2010 1246 1266 1233 1257 0 -2.68(-0.21%)
Mar 10, 2010 1254 1268 1243 1260 0 +6.03(+0.48%)
Mar 09, 2010 1248 1260 1235 1254 0 +5.84(+0.47%)
Mar 08, 2010 1252 1262 1238 1248 0 -5.82(-0.46%)
Mar 05, 2010 1248 1262 1236 1254 0 +12.64(+1.02%)
Mar 04, 2010 1209 1249 1218 1241 0 +19.14(+1.57%)
Mar 03, 2010 1220 1237 1210 1222 0 -1.86(-0.15%)
Mar 02, 2010 1216 1243 1206 1224 0 -4.98(-0.41%)
Mar 01, 2010 1212 1238 1210 1229 0 +20.94(+1.73%)
Feb 26, 2010 1186 1219 1195 1208 0 +3.39(+0.28%)
Feb 25, 2010 1182 1217 1178 1205 0 -11.38(-0.94%)
Feb 24, 2010 1206 1231 1206 1216 0 +4.06(+0.33%)
Feb 23, 2010 1202 1231 1180 1212 0 +18.45(+1.55%)
Feb 22, 2010 1192 1211 1182 1194 0 +2.27(+0.19%)
Feb 19, 2010 1172 1199 1174 1191 0 +2.51(+0.21%)
Feb 18, 2010 1164 1194 1175 1189 0 +6.65(+0.56%)
Feb 17, 2010 1161 1192 1168 1182 0 +8.88(+0.76%)
Feb 16, 2010 1152 1180 1153 1173 0 +15.05(+1.30%)
Feb 12, 2010 1158 1158 1158 0 +13.06(+1.14%)
Feb 11, 2010 1116 1150 1117 1145 0 +14.11(+1.25%)
Feb 10, 2010 1102 1143 1106 1131 0 +13.74(+1.23%)
Feb 09, 2010 1112 1130 1104 1117 0 +1.75(+0.16%)
Feb 08, 2010 1121 1137 1108 1116 0 -9.87(-0.88%)
Feb 05, 2010 1117 1133 1100 1125 0 +3.94(+0.35%)
Feb 04, 2010 1135 1153 1118 1122 0 -32.38(-2.81%)
Feb 03, 2010 1142 1187 1142 1154 0 +12.53(+1.10%)
Feb 02, 2010 1122 1155 1125 1141 0 +7.28(+0.64%)
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.