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 (%)
Dec 30, 2011 960.14 965.71 950.39 956.19 0 -4.53(-0.47%)
Dec 29, 2011 946.29 968.61 940.47 960.72 0 +20.12(+2.14%)
Dec 28, 2011 957.97 962.30 936.10 940.60 0 -19.84(-2.07%)
Dec 27, 2011 951.49 971.86 944.99 960.44 0 +4.08(+0.43%)
Dec 23, 2011 956.36 956.36 956.36 0 +6.65(+0.70%)
Dec 21, 2011 946.92 959.01 932.79 949.71 0 -1.22(-0.13%)
Dec 20, 2011 941.94 965.09 933.11 950.93 0 +28.83(+3.13%)
Dec 19, 2011 947.30 960.53 917.48 922.10 0 -18.27(-1.94%)
Dec 16, 2011 943.62 970.78 929.64 940.37 0 +3.87(+0.41%)
Dec 15, 2011 946.43 956.35 925.98 936.50 0 +3.33(+0.36%)
Dec 14, 2011 934.02 943.90 917.11 933.17 0 -9.79(-1.04%)
Dec 13, 2011 959.13 982.38 933.75 942.96 0 -16.62(-1.73%)
Dec 12, 2011 959.56 967.35 944.92 959.58 0 -12.58(-1.29%)
Dec 09, 2011 944.90 981.45 938.33 972.16 0 +29.29(+3.11%)
Dec 08, 2011 962.89 971.53 935.38 942.87 0 -34.19(-3.50%)
Dec 07, 2011 964.64 992.47 954.80 977.06 0 -2.90(-0.30%)
Dec 06, 2011 966.82 990.38 960.50 979.96 0 +7.21(+0.74%)
Dec 05, 2011 978.94 996.43 960.79 972.75 0 -3.96(-0.41%)
Dec 02, 2011 969.22 994.25 962.61 976.71 0 +16.12(+1.68%)
Dec 01, 2011 951.64 980.44 942.51 960.59 0 +2.48(+0.26%)
Nov 30, 2011 944.75 966.73 938.78 958.11 0 +39.08(+4.25%)
Nov 29, 2011 908.60 934.46 902.01 919.03 0 +4.17(+0.46%)
Nov 28, 2011 899.88 919.83 899.56 914.86 0 +31.98(+3.62%)
Nov 25, 2011 864.85 903.29 875.37 882.88 0 -6.70(-0.75%)
Nov 23, 2011 889.58 889.58 889.58 0 -29.06(-3.16%)
Nov 22, 2011 910.45 932.72 906.22 918.64 0 -3.06(-0.33%)
Nov 21, 2011 930.37 943.13 910.03 921.69 0 -33.93(-3.55%)
Nov 18, 2011 951.44 966.39 938.80 955.62 0 +6.74(+0.71%)
Nov 17, 2011 968.99 975.46 940.55 948.88 0 -21.99(-2.27%)
Nov 16, 2011 965.99 994.27 960.11 970.87 0 -8.00(-0.82%)
Nov 15, 2011 947.57 988.55 944.12 978.87 0 +20.57(+2.15%)
Nov 14, 2011 973.75 988.78 950.37 958.30 0 -29.26(-2.96%)
Nov 11, 2011 977.74 997.46 973.44 987.57 0 +15.08(+1.55%)
Nov 10, 2011 971.67 984.53 947.12 972.48 0 +23.01(+2.42%)
Nov 09, 2011 960.42 977.94 944.95 949.47 0 -47.70(-4.78%)
Nov 08, 2011 991.05 1006 968.11 997.17 0 +12.88(+1.31%)
Nov 07, 2011 991.75 1001 956.32 984.29 0 -13.58(-1.36%)
Nov 04, 2011 997.38 1006 983.12 997.88 0 -11.89(-1.18%)
Nov 03, 2011 1005 1020 979.54 1010 0 +9.08(+0.91%)
Nov 02, 2011 989.83 1022 976.22 1001 0 +15.96(+1.62%)
Nov 01, 2011 1004 1031 971.84 984.73 0 -41.09(-4.01%)
Oct 31, 2011 1031 1051 1021 1026 0 -28.32(-2.69%)
Oct 28, 2011 1062 1088 1050 1054 0 -18.61(-1.73%)
Oct 27, 2011 1065 1108 1033 1073 0 +46.39(+4.52%)
Oct 26, 2011 1012 1035 981.41 1026 0 +25.72(+2.57%)
Oct 25, 2011 1022 1033 996.06 1001 0 -36.90(-3.56%)
Oct 24, 2011 1003 1045 997.18 1038 0 +30.23(+3.00%)
Oct 21, 2011 1010 1021 987.59 1007 0 +15.27(+1.54%)
Oct 20, 2011 981.39 999.26 962.65 992.04 0 +13.04(+1.33%)
Oct 19, 2011 990.31 1001 964.38 979.00 0 -52.58(-5.10%)
Oct 18, 2011 1009 1043 993.44 1032 0 +23.68(+2.35%)
Oct 17, 2011 1027 1039 1001 1008 0 -33.63(-3.23%)
Oct 14, 2011 1031 1049 1019 1042 0 +22.63(+2.22%)
Oct 13, 2011 1005 1029 1005 1019 0 -7.03(-0.69%)
Oct 12, 2011 1014 1043 1007 1026 0 +17.79(+1.76%)
Oct 11, 2011 988.24 1018 989.76 1008 0 +3.69(+0.37%)
Oct 10, 2011 989.54 1011 981.85 1004 0 +25.73(+2.63%)
Oct 07, 2011 1008 1024 972.03 978.72 0 -31.30(-3.10%)
Oct 06, 2011 987.97 1013 981.92 1010 0 +39.08(+4.02%)
Oct 05, 2011 967.74 985.38 952.03 970.94 0 +7.16(+0.74%)
Oct 04, 2011 904.31 968.87 898.80 963.78 0 +47.66(+5.20%)
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.