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, 2013 1402 1426 1390 1411 0 +7.06(+0.50%)
Apr 29, 2013 1408 1421 1390 1404 0 +5.31(+0.38%)
Apr 26, 2013 1415 1424 1387 1398 0 -24.12(-1.70%)
Apr 25, 2013 1402 1442 1387 1423 0 +30.59(+2.20%)
Apr 24, 2013 1398 1410 1379 1392 0 -5.40(-0.39%)
Apr 23, 2013 1391 1405 1373 1397 0 +14.05(+1.02%)
Apr 22, 2013 1383 1398 1351 1383 0 +3.41(+0.25%)
Apr 19, 2013 1364 1391 1352 1380 0 +16.91(+1.24%)
Apr 18, 2013 1370 1381 1348 1363 0 -11.09(-0.81%)
Apr 17, 2013 1395 1406 1360 1374 0 -33.46(-2.38%)
Apr 16, 2013 1385 1413 1371 1408 0 +31.52(+2.29%)
Apr 15, 2013 1418 1432 1366 1376 0 -50.23(-3.52%)
Apr 12, 2013 1413 1435 1406 1426 0 +4.07(+0.29%)
Apr 11, 2013 1427 1438 1417 1422 0 -10.23(-0.71%)
Apr 10, 2013 1400 1441 1398 1432 0 +43.76(+3.15%)
Apr 09, 2013 1401 1411 1383 1389 0 -14.47(-1.03%)
Apr 08, 2013 1398 1409 1382 1403 0 +8.42(+0.60%)
Apr 05, 2013 1386 1403 1379 1395 0 -13.30(-0.94%)
Apr 04, 2013 1400 1421 1394 1408 0 +10.14(+0.73%)
Apr 03, 2013 1418 1427 1390 1398 0 -19.57(-1.38%)
Apr 02, 2013 1435 1443 1412 1417 0 -10.71(-0.75%)
Apr 01, 2013 1445 1454 1415 1428 0 -17.07(-1.18%)
Mar 28, 2013 1445 1445 1445 0 +21.92(+1.54%)
Mar 27, 2013 1417 1429 1409 1423 0 -1.44(-0.10%)
Mar 26, 2013 1414 1431 1412 1425 0 +5.53(+0.39%)
Mar 25, 2013 1416 1428 1404 1419 0 +2.41(+0.17%)
Mar 22, 2013 1409 1421 1404 1417 0 +5.81(+0.41%)
Mar 21, 2013 1411 1429 1398 1411 0 -12.73(-0.89%)
Mar 20, 2013 1415 1429 1412 1424 0 +10.92(+0.77%)
Mar 19, 2013 1405 1427 1398 1413 0 +4.90(+0.35%)
Mar 18, 2013 1396 1416 1386 1408 0 -6.71(-0.47%)
Mar 15, 2013 1408 1423 1403 1415 0 -2.58(-0.18%)
Mar 14, 2013 1401 1420 1398 1417 0 +12.96(+0.92%)
Mar 13, 2013 1401 1411 1388 1404 0 +4.85(+0.35%)
Mar 12, 2013 1386 1406 1387 1399 0 +4.38(+0.31%)
Mar 11, 2013 1387 1401 1381 1395 0 -1.35(-0.10%)
Mar 08, 2013 1397 1408 1382 1396 0 +9.16(+0.66%)
Mar 07, 2013 1380 1394 1374 1387 0 +7.20(+0.52%)
Mar 06, 2013 1371 1394 1360 1380 0 +10.01(+0.73%)
Mar 05, 2013 1350 1383 1342 1370 0 +23.97(+1.78%)
Mar 04, 2013 1340 1359 1328 1346 0 +2.83(+0.21%)
Mar 01, 2013 1330 1349 1319 1343 0 +2.80(+0.21%)
Feb 28, 2013 1338 1363 1331 1340 0 +2.68(+0.20%)
Feb 27, 2013 1331 1352 1325 1338 0 +5.13(+0.38%)
Feb 26, 2013 1316 1346 1308 1333 0 +11.09(+0.84%)
Feb 22, 2013 1322 1328 1305 1321 0 +7.54(+0.57%)
Feb 21, 2013 1335 1341 1303 1314 0 -3.07(-0.23%)
Feb 20, 2013 1333 1345 1307 1317 0 -17.66(-1.32%)
Feb 15, 2013 1335 1335 1335 0 +13.41(+1.01%)
Feb 14, 2013 1321 1343 1315 1321 0 +3.38(+0.26%)
Feb 13, 2013 1298 1323 1294 1318 0 +5.14(+0.39%)
Feb 12, 2013 1304 1323 1304 1313 0 +3.84(+0.29%)
Feb 11, 2013 1316 1321 1300 1309 0 -9.36(-0.71%)
Feb 08, 2013 1315 1330 1307 1318 0 -7.89(-0.59%)
Feb 07, 2013 1313 1330 1307 1326 0 +5.94(+0.45%)
Feb 06, 2013 1302 1323 1298 1320 0 +9.28(+0.71%)
Feb 04, 2013 1310 1326 1302 1311 0 -15.33(-1.16%)
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.