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%)
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.