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 (%)
Nov 30, 2010 1210 1217 1196 1205 0 -15.17(-1.24%)
Nov 29, 2010 1221 1233 1203 1220 0 -6.86(-0.56%)
Nov 26, 2010 1229 1242 1220 1227 0 -7.22(-0.59%)
Nov 24, 2010 1215 1234 1234 1234 0 +23.12(+1.91%)
Nov 23, 2010 1216 1225 1197 1211 0 -13.55(-1.11%)
Nov 22, 2010 1219 1234 1211 1224 0 +4.38(+0.36%)
Nov 19, 2010 1230 1236 1212 1220 0 -11.21(-0.91%)
Nov 18, 2010 1221 1242 1210 1231 0 +7.86(+0.64%)
Nov 17, 2010 1228 1238 1216 1223 0 +0.70(+0.06%)
Nov 16, 2010 1231 1241 1210 1223 0 -11.76(-0.95%)
Nov 15, 2010 1239 1253 1228 1234 0 +3.85(+0.31%)
Nov 12, 2010 1244 1256 1226 1231 0 -17.74(-1.42%)
Nov 11, 2010 1245 1259 1233 1248 0 -5.55(-0.44%)
Nov 10, 2010 1234 1261 1233 1254 0 +7.26(+0.58%)
Nov 09, 2010 1254 1266 1239 1247 0 -11.56(-0.92%)
Nov 08, 2010 1260 1274 1247 1258 0 -4.99(-0.40%)
Nov 05, 2010 1262 1277 1248 1263 0 +6.34(+0.50%)
Nov 04, 2010 1241 1264 1239 1257 0 +20.35(+1.65%)
Nov 03, 2010 1229 1247 1221 1237 0 -0.04(-0.00%)
Nov 02, 2010 1236 1254 1214 1237 0 -12.15(-0.97%)
Nov 01, 2010 1247 1264 1234 1249 0 +5.03(+0.40%)
Oct 29, 2010 1230 1251 1229 1244 0 +6.32(+0.51%)
Oct 28, 2010 1252 1261 1225 1237 0 -5.82(-0.47%)
Oct 27, 2010 1246 1261 1227 1243 0 -26.69(-2.10%)
Oct 25, 2010 1258 1279 1257 1270 0 +77.34(+6.49%)
Oct 23, 2010 1165 1198 1179 1193 0 -63.65(-5.07%)
Oct 22, 2010 1230 1262 1242 1256 0 +4.89(+0.39%)
Oct 21, 2010 1243 1266 1239 1251 0 +1.89(+0.15%)
Oct 20, 2010 1237 1261 1233 1249 0 +11.61(+0.94%)
Oct 19, 2010 1238 1260 1227 1238 0 -16.35(-1.30%)
Oct 18, 2010 1240 1258 1238 1254 0 +11.14(+0.90%)
Oct 15, 2010 1254 1259 1234 1243 0 -5.18(-0.42%)
Oct 14, 2010 1233 1260 1235 1248 0 +0.53(+0.04%)
Oct 13, 2010 1232 1257 1227 1248 0 +20.78(+1.69%)
Oct 12, 2010 1222 1237 1215 1227 0 +301.93(+32.64%)
Oct 11, 2010 845.51 933.10 916.82 924.95 0 +2.92(+0.32%)
Oct 08, 2010 835.60 927.33 906.82 922.03 0 +11.99(+1.32%)
Oct 07, 2010 833.92 919.84 902.98 910.04 0 -1.58(-0.17%)
Oct 06, 2010 831.36 917.76 902.62 911.62 0 +2.19(+0.24%)
Oct 05, 2010 819.50 913.31 892.05 909.43 0 +16.23(+1.82%)
Oct 04, 2010 814.99 900.62 883.76 893.20 0 -3.48(-0.39%)
Oct 01, 2010 818.69 905.00 885.56 896.67 0 +3.07(+0.34%)
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%)
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.