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 (%)
Sep 30, 2010 810.25 904.14 882.41 893.60 0 -400.65(-30.96%)
Sep 29, 2010 805.90 1301 1287 1294 0 -0.42(-0.03%)
Sep 28, 2010 802.83 1297 1275 1295 0 +10.09(+0.79%)
Sep 27, 2010 814.99 1298 1279 1285 0 -10.08(-0.78%)
Sep 24, 2010 799.88 1298 1275 1295 0 +24.04(+1.89%)
Sep 23, 2010 799.11 1290 1267 1271 0 -14.01(-1.09%)
Sep 22, 2010 809.49 1301 1278 1285 0 -8.46(-0.65%)
Sep 21, 2010 808.75 1303 1286 1293 0 -2.41(-0.19%)
Sep 20, 2010 804.10 1301 1280 1296 0 +39.48(+3.14%)
Sep 17, 2010 771.68 1266 1245 1256 0 +4.27(+0.34%)
Sep 15, 2010 774.51 1263 1245 1252 0 -7.52(-0.60%)
Sep 14, 2010 775.87 1275 1248 1259 0 -0.70(-0.06%)
Sep 13, 2010 767.72 1266 1241 1260 0 +14.32(+1.15%)
Sep 10, 2010 744.04 1250 1222 1246 0 +17.45(+1.42%)
Sep 09, 2010 746.23 1239 1219 1228 0 +2.65(+0.22%)
Sep 08, 2010 740.74 1231 1214 1226 0 +5.96(+0.49%)
Sep 07, 2010 746.03 1234 1214 1220 0 -12.92(-1.05%)
Sep 03, 2010 1233 1233 1233 0 +10.12(+0.83%)
Sep 02, 2010 729.45 1229 1204 1222 0 +9.88(+0.81%)
Sep 01, 2010 721.60 1217 1191 1213 0 +19.45(+1.63%)
Aug 31, 2010 710.60 1203 1178 1193 0 -5.76(-0.48%)
Aug 30, 2010 716.15 1216 1186 1199 0 -6.97(-0.58%)
Aug 27, 2010 718.12 1211 1183 1206 0 +17.46(+1.47%)
Aug 26, 2010 708.49 1207 1184 1188 0 -6.53(-0.55%)
Aug 25, 2010 701.97 1199 1173 1195 0 +10.95(+0.92%)
Aug 24, 2010 706.61 1197 1177 1184 0 -10.47(-0.88%)
Aug 23, 2010 712.55 1211 1191 1194 0 -5.66(-0.47%)
Aug 20, 2010 715.21 1210 1186 1200 0 +1.32(+0.11%)
Aug 19, 2010 732.95 1219 1193 1199 0 -13.63(-1.12%)
Aug 18, 2010 731.38 1222 1203 1212 0 -1.39(-0.11%)
Aug 17, 2010 717.38 1222 1194 1214 0 +18.88(+1.58%)
Aug 16, 2010 707.03 1202 1180 1195 0 +0.69(+0.06%)
Aug 13, 2010 710.78 1212 1188 1194 0 -10.00(-0.83%)
Aug 12, 2010 776.12 1214 1179 1204 0 +6.20(+0.52%)
Aug 11, 2010 789.69 1211 1183 1198 0 -16.85(-1.39%)
Aug 10, 2010 821.70 1233 1199 1215 0 -29.30(-2.36%)
Aug 09, 2010 812.74 1262 1221 1244 0 +19.12(+1.56%)
Aug 06, 2010 809.84 1233 1198 1225 0 +7.36(+0.60%)
Aug 05, 2010 792.17 1226 1204 1218 0 +0.99(+0.08%)
Aug 04, 2010 795.41 1224 1204 1217 0 +6.25(+0.52%)
Aug 03, 2010 801.99 1225 1205 1210 0 -9.31(-0.76%)
Aug 02, 2010 812.21 1240 1205 1220 0 +0.42(+0.03%)
Jul 30, 2010 880.30 1237 1206 1219 0 -11.33(-0.92%)
Jul 29, 2010 815.45 1255 1210 1231 0 +9.86(+0.81%)
Jul 28, 2010 804.84 1247 1208 1221 0 -13.18(-1.07%)
Jul 27, 2010 826.26 1255 1226 1234 0 -5.92(-0.48%)
Jul 26, 2010 806.50 1244 1209 1240 0 +23.92(+1.97%)
Jul 23, 2010 764.66 1220 1187 1216 0 +24.23(+2.03%)
Jul 22, 2010 771.57 1199 1173 1192 0 +19.67(+1.68%)
Jul 21, 2010 776.74 1196 1168 1172 0 -12.89(-1.09%)
Jul 20, 2010 746.18 1188 1151 1185 0 +17.34(+1.49%)
Jul 19, 2010 757.57 1180 1155 1168 0 -3.19(-0.27%)
Jul 16, 2010 754.53 1202 1167 1171 0 -33.93(-2.82%)
Jul 15, 2010 844.86 1214 1169 1205 0 +19.04(+1.61%)
Jul 14, 2010 841.88 1190 1174 1186 0 +1.30(+0.11%)
Jul 13, 2010 844.34 1192 1161 1184 0 +19.93(+1.71%)
Jul 12, 2010 752.87 1179 1154 1164 0 -5.97(-0.51%)
Jul 09, 2010 754.08 1176 1152 1170 0 +7.24(+0.62%)
Jul 08, 2010 740.97 1170 1144 1163 0 +14.65(+1.28%)
Jul 07, 2010 727.37 1156 1126 1149 0 +14.83(+1.31%)
Jul 06, 2010 727.28 1170 1128 1134 0 -15.55(-1.35%)
Jul 02, 2010 736.15 1165 1137 1149 0 -2.30(-0.20%)
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.