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 (%)
Jan 30, 2009 898.27 921.08 864.37 881.62 0 -12.06(-1.35%)
Jan 29, 2009 910.44 922.42 878.49 893.68 0 -23.03(-2.51%)
Jan 28, 2009 903.37 936.56 887.86 916.72 0 +23.54(+2.64%)
Jan 27, 2009 874.75 909.80 860.97 893.18 0 +23.63(+2.72%)
Jan 26, 2009 864.26 888.52 844.42 869.55 0 +6.77(+0.78%)
Jan 23, 2009 844.97 880.03 831.32 862.79 0 +0.55(+0.06%)
Jan 22, 2009 866.06 888.66 837.30 862.24 0 -18.91(-2.15%)
Jan 21, 2009 866.99 894.44 836.80 881.15 0 +33.43(+3.94%)
Jan 20, 2009 873.97 896.61 830.67 847.72 0 -36.13(-4.09%)
Jan 19, 2009 895.74 910.40 859.01 883.85 0 +0.00(+0.00%)
Jan 16, 2009 895.74 910.40 859.01 883.85 0 -1.14(-0.13%)
Jan 15, 2009 863.23 899.00 837.54 884.99 0 +17.45(+2.01%)
Jan 14, 2009 888.97 905.45 852.96 867.53 0 -34.28(-3.80%)
Jan 13, 2009 899.16 925.53 880.90 901.82 0 +0.30(+0.03%)
Jan 12, 2009 909.71 926.63 880.48 901.52 0 -9.46(-1.04%)
Jan 09, 2009 931.44 951.24 892.28 910.98 0 -18.11(-1.95%)
Jan 08, 2009 925.31 939.32 900.40 929.09 0 +0.81(+0.09%)
Jan 07, 2009 953.96 960.17 911.58 928.28 0 -38.96(-4.03%)
Jan 06, 2009 946.02 989.81 932.89 967.24 0 +27.68(+2.95%)
Jan 05, 2009 918.41 954.55 890.92 939.56 0 +15.51(+1.68%)
Jan 02, 2009 913.58 946.19 894.86 924.05 0 +17.19(+1.90%)
Jan 01, 2009 885.03 922.38 870.94 906.86 0 +0.00(+0.00%)
Dec 31, 2008 885.03 922.38 870.94 906.86 0 +22.34(+2.53%)
Dec 30, 2008 863.74 897.77 851.43 884.52 0 +27.47(+3.20%)
Dec 29, 2008 866.86 884.14 837.12 857.05 0 -9.30(-1.07%)
Dec 26, 2008 862.23 875.91 847.04 866.35 0 +3.97(+0.46%)
Dec 25, 2008 865.88 878.74 841.75 862.38 0 +0.00(+0.00%)
Dec 24, 2008 865.88 878.74 841.75 862.38 0 -4.20(-0.48%)
Dec 23, 2008 877.66 906.25 845.28 866.58 0 -9.83(-1.12%)
Dec 22, 2008 926.36 936.18 851.70 876.40 0 -65.94(-7.00%)
Dec 19, 2008 927.93 967.81 910.84 942.34 0 +27.67(+3.03%)
Dec 18, 2008 915.85 937.59 884.07 914.67 0 +1.20(+0.13%)
Dec 17, 2008 890.42 929.89 880.04 913.47 0 +10.48(+1.16%)
Dec 16, 2008 879.65 912.67 848.61 902.99 0 +35.73(+4.12%)
Dec 15, 2008 907.81 933.64 844.58 867.26 0 -39.66(-4.37%)
Dec 12, 2008 857.84 921.96 841.28 906.91 0 +34.05(+3.90%)
Dec 11, 2008 883.49 923.49 846.33 872.86 0 -10.02(-1.14%)
Dec 10, 2008 876.45 913.14 861.32 882.88 0 +13.73(+1.58%)
Dec 09, 2008 874.64 909.50 848.76 869.15 0 -9.17(-1.04%)
Dec 08, 2008 861.71 896.31 846.62 878.32 0 +24.84(+2.91%)
Dec 05, 2008 812.46 859.26 790.61 853.48 0 +31.01(+3.77%)
Dec 04, 2008 849.18 864.91 803.87 822.47 0 -36.21(-4.22%)
Dec 03, 2008 841.38 895.19 817.54 858.67 0 -3.04(-0.35%)
Dec 02, 2008 842.38 883.06 817.97 861.72 0 +38.87(+4.72%)
Dec 01, 2008 890.28 899.17 807.08 822.85 0 -87.63(-9.63%)
Nov 28, 2008 881.47 923.67 867.17 910.48 0 +20.94(+2.35%)
Nov 27, 2008 850.89 907.24 836.75 889.54 0 +0.00(+0.00%)
Nov 26, 2008 850.89 907.24 836.75 889.54 0 +28.41(+3.30%)
Nov 25, 2008 855.52 884.02 815.79 861.13 0 +15.36(+1.82%)
Nov 24, 2008 794.99 862.01 779.06 845.78 0 +55.59(+7.03%)
Nov 21, 2008 763.84 812.25 718.42 790.19 0 +34.47(+4.56%)
Nov 20, 2008 775.21 827.04 730.05 755.72 0 -35.03(-4.43%)
Nov 19, 2008 834.22 859.82 772.84 790.75 0 -45.54(-5.45%)
Nov 18, 2008 841.57 866.94 801.19 836.29 0 -6.60(-0.78%)
Nov 17, 2008 850.00 886.37 811.23 842.89 0 -2.18(-0.26%)
Nov 14, 2008 878.76 907.75 831.34 845.06 0 -42.73(-4.81%)
Nov 13, 2008 844.08 896.93 806.21 887.79 0 +49.25(+5.87%)
Nov 12, 2008 890.68 902.47 826.31 838.54 0 -69.22(-7.63%)
Nov 11, 2008 918.16 940.52 882.85 907.76 0 -24.45(-2.62%)
Nov 10, 2008 996.30 1003 912.57 932.21 0 -39.15(-4.03%)
Nov 07, 2008 980.64 1006 938.42 971.36 0 +4.47(+0.46%)
Nov 06, 2008 994.54 1025 953.12 966.89 0 -39.91(-3.96%)
Nov 05, 2008 1045 1088 984.04 1007 0 -64.74(-6.04%)
Nov 04, 2008 1060 1102 1019 1072 0 +23.08(+2.20%)
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.