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 (%)
Feb 28, 2011 1309 1322 1302 1314 0 +6.15(+0.47%)
Feb 25, 2011 1279 1310 1278 1308 0 +25.64(+2.00%)
Feb 24, 2011 1279 1297 1269 1282 0 -0.58(-0.05%)
Feb 23, 2011 1296 1312 1272 1283 0 -25.86(-1.98%)
Feb 22, 2011 1287 1328 1272 1309 0 -18.93(-1.43%)
Feb 18, 2011 1328 1328 1328 0 +14.27(+1.09%)
Feb 17, 2011 1310 1323 1298 1313 0 -1.24(-0.09%)
Feb 16, 2011 1310 1324 1302 1315 0 +4.83(+0.37%)
Feb 15, 2011 1315 1328 1303 1310 0 -8.61(-0.65%)
Feb 14, 2011 1314 1327 1308 1318 0 +2.69(+0.20%)
Feb 11, 2011 1301 1323 1296 1316 0 +8.86(+0.68%)
Feb 10, 2011 1293 1320 1295 1307 0 +3.61(+0.28%)
Feb 09, 2011 1304 1314 1294 1303 0 -9.17(-0.70%)
Feb 08, 2011 1298 1316 1294 1312 0 +7.63(+0.58%)
Feb 07, 2011 1290 1317 1289 1305 0 +9.36(+0.72%)
Feb 04, 2011 1289 1305 1282 1295 0 +2.47(+0.19%)
Feb 03, 2011 1263 1303 1259 1293 0 +24.98(+1.97%)
Feb 02, 2011 1268 1284 1261 1268 0 -2.44(-0.19%)
Feb 01, 2011 1246 1277 1242 1270 0 +26.63(+2.14%)
Jan 31, 2011 1242 1259 1223 1244 0 +1.19(+0.10%)
Jan 28, 2011 1276 1285 1237 1243 0 -33.77(-2.65%)
Jan 27, 2011 1265 1287 1264 1276 0 +4.76(+0.37%)
Jan 26, 2011 1260 1290 1252 1272 0 +8.93(+0.71%)
Jan 25, 2011 1246 1267 1240 1263 0 +2.76(+0.22%)
Jan 24, 2011 1252 1270 1242 1260 0 +5.63(+0.45%)
Jan 21, 2011 1246 1263 1238 1254 0 +8.64(+0.69%)
Jan 20, 2011 1237 1260 1234 1246 0 -4.54(-0.36%)
Jan 19, 2011 1264 1278 1244 1250 0 -23.62(-1.85%)
Jan 18, 2011 1266 1280 1262 1274 0 +0.36(+0.03%)
Jan 14, 2011 1273 1273 1273 0 +1.13(+0.09%)
Jan 13, 2011 1270 1280 1262 1272 0 +1.44(+0.11%)
Jan 12, 2011 1266 1278 1260 1271 0 +12.23(+0.97%)
Jan 11, 2011 1261 1273 1250 1259 0 -5.75(-0.45%)
Jan 10, 2011 1244 1277 1245 1264 0 -2.27(-0.18%)
Jan 07, 2011 1256 1283 1250 1267 0 -4.13(-0.33%)
Jan 06, 2011 1258 1286 1257 1271 0 -8.18(-0.64%)
Jan 05, 2011 1260 1287 1263 1279 0 +3.33(+0.26%)
Jan 04, 2011 1280 1298 1266 1276 0 -15.80(-1.22%)
Jan 03, 2011 1268 1301 1269 1291 0 +18.92(+1.49%)
Dec 31, 2010 1260 1286 1263 1272 0 -0.68(-0.05%)
Dec 30, 2010 1259 1287 1265 1273 0 -0.45(-0.04%)
Dec 29, 2010 1255 1279 1263 1274 0 +7.13(+0.56%)
Dec 28, 2010 1263 1279 1258 1266 0 -4.91(-0.39%)
Dec 27, 2010 1256 1282 1258 1271 0 -0.78(-0.06%)
Dec 23, 2010 1253 1288 1263 1272 0 +4.06(+0.32%)
Dec 22, 2010 1252 1276 1258 1268 0 +1.45(+0.11%)
Dec 21, 2010 1258 1287 1246 1267 0 +1.11(+0.09%)
Dec 20, 2010 1254 1282 1256 1266 0 +2.12(+0.17%)
Dec 17, 2010 1247 1271 1248 1263 0 -1.98(-0.16%)
Dec 16, 2010 1246 1278 1249 1265 0 +3.85(+0.31%)
Dec 15, 2010 1262 1280 1253 1262 0 -3.31(-0.26%)
Dec 14, 2010 1254 1277 1249 1265 0 -4.27(-0.34%)
Dec 10, 2010 1252 1276 1246 1269 0 +16.59(+1.32%)
Dec 09, 2010 1268 1275 1239 1253 0 -9.19(-0.73%)
Dec 08, 2010 1259 1277 1252 1262 0 +1.33(+0.11%)
Dec 07, 2010 1266 1277 1252 1260 0 -0.70(-0.06%)
Dec 06, 2010 1257 1270 1252 1261 0 -1.40(-0.11%)
Dec 03, 2010 1250 1267 1243 1262 0 +7.39(+0.59%)
Dec 02, 2010 1234 1260 1228 1255 0 +22.62(+1.84%)
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.