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, 2012 1166 1172 1151 1161 0 -1.77(-0.15%)
Nov 29, 2012 1159 1172 1150 1162 0 +12.73(+1.11%)
Nov 28, 2012 1133 1154 1128 1150 0 +5.97(+0.52%)
Nov 27, 2012 1139 1153 1134 1144 0 -3.54(-0.31%)
Nov 26, 2012 1136 1151 1129 1147 0 +3.16(+0.28%)
Nov 24, 2012 1127 1147 1123 1144 0 +0.00(+0.00%)
Nov 23, 2012 1127 1147 1123 1144 0 +14.06(+1.24%)
Nov 21, 2012 1130 1130 1130 0 +3.68(+0.33%)
Nov 20, 2012 1112 1137 1113 1126 0 +3.11(+0.28%)
Nov 19, 2012 1104 1127 1097 1123 0 +25.45(+2.32%)
Nov 16, 2012 1076 1104 1074 1098 0 +7.61(+0.70%)
Nov 15, 2012 1101 1115 1080 1090 0 -13.00(-1.18%)
Nov 14, 2012 1128 1147 1097 1103 0 -28.27(-2.50%)
Nov 13, 2012 1130 1150 1118 1131 0 -4.12(-0.36%)
Nov 12, 2012 1137 1148 1121 1135 0 -1.34(-0.12%)
Nov 09, 2012 1126 1151 1118 1137 0 +0.69(+0.06%)
Nov 08, 2012 1120 1155 1122 1136 0 -7.24(-0.63%)
Nov 07, 2012 1159 1173 1137 1143 0 -33.83(-2.87%)
Nov 06, 2012 1153 1182 1152 1177 0 +12.25(+1.05%)
Nov 05, 2012 1102 1185 1100 1165 0 +53.10(+4.78%)
Nov 02, 2012 1137 1150 1107 1112 0 -23.28(-2.05%)
Nov 01, 2012 1126 1145 1110 1135 0 +9.18(+0.82%)
Oct 31, 2012 1102 1134 1099 1126 0 +14.24(+1.28%)
Oct 26, 2012 1112 1112 1112 0 -11.89(-1.06%)
Oct 25, 2012 1119 1156 1116 1124 0 -22.60(-1.97%)
Oct 24, 2012 1141 1157 1137 1146 0 -2.51(-0.22%)
Oct 23, 2012 1130 1153 1127 1149 0 +0.20(+0.02%)
Oct 19, 2012 1162 1169 1139 1148 0 -20.89(-1.79%)
Oct 18, 2012 1165 1181 1156 1169 0 +2.00(+0.17%)
Oct 17, 2012 1162 1176 1156 1167 0 +6.24(+0.54%)
Oct 16, 2012 1153 1172 1149 1161 0 +12.52(+1.09%)
Oct 15, 2012 1140 1160 1137 1149 0 +3.99(+0.35%)
Oct 12, 2012 1139 1157 1139 1145 0 -4.71(-0.41%)
Oct 11, 2012 1141 1159 1136 1149 0 +12.93(+1.14%)
Oct 10, 2012 1132 1146 1130 1136 0 -1.52(-0.13%)
Oct 09, 2012 1128 1149 1132 1138 0 -7.50(-0.65%)
Oct 08, 2012 1139 1153 1131 1145 0 +3.63(+0.32%)
Oct 06, 2012 1142 1152 1132 1142 0 +0.00(+0.00%)
Oct 05, 2012 1133 1152 1132 1142 0 +7.02(+0.62%)
Oct 04, 2012 1123 1143 1120 1135 0 +5.56(+0.49%)
Oct 03, 2012 1134 1140 1122 1129 0 -2.85(-0.25%)
Oct 02, 2012 1136 1141 1122 1132 0 -0.25(-0.02%)
Oct 01, 2012 1130 1143 1119 1132 0 +4.59(+0.41%)
Sep 28, 2012 1118 1136 1115 1128 0 +0.90(+0.08%)
Sep 27, 2012 1114 1132 1111 1127 0 +14.90(+1.34%)
Sep 26, 2012 1114 1125 1104 1112 0 -7.69(-0.69%)
Sep 25, 2012 1127 1141 1115 1120 0 -13.73(-1.21%)
Sep 24, 2012 1109 1146 1110 1133 0 +13.89(+1.24%)
Sep 21, 2012 1115 1132 1114 1119 0 -1.05(-0.09%)
Sep 20, 2012 1116 1129 1112 1121 0 -5.13(-0.46%)
Sep 19, 2012 1112 1129 1113 1126 0 +10.87(+0.98%)
Sep 18, 2012 1115 1121 1104 1115 0 -6.52(-0.58%)
Sep 17, 2012 1111 1129 1108 1121 0 +1.37(+0.12%)
Sep 14, 2012 1117 1134 1111 1120 0 +3.27(+0.29%)
Sep 13, 2012 1099 1126 1097 1117 0 +16.11(+1.46%)
Sep 12, 2012 1092 1113 1092 1101 0 -0.33(-0.03%)
Sep 11, 2012 1106 1116 1092 1101 0 -7.64(-0.69%)
Sep 10, 2012 1104 1127 1095 1109 0 -7.24(-0.65%)
Sep 07, 2012 1091 1120 1082 1116 0 +30.01(+2.76%)
Sep 06, 2012 1059 1091 1061 1086 0 +24.27(+2.29%)
Sep 05, 2012 1049 1067 1050 1061 0 +3.91(+0.37%)
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.