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 (%)
May 28, 2010 1201 1201 1201 0 -2.56(-0.21%)
May 27, 2010 843.43 1209 1183 1204 0 +27.32(+2.32%)
May 26, 2010 830.94 1192 1162 1176 0 +11.59(+0.99%)
May 25, 2010 815.82 1174 1145 1165 0 -11.92(-1.01%)
May 24, 2010 842.73 1199 1170 1177 0 -15.99(-1.34%)
May 21, 2010 1171 1199 1167 1193 0 +11.58(+0.98%)
May 20, 2010 834.00 1199 1174 1181 0 -30.63(-2.53%)
May 19, 2010 885.78 1236 1201 1212 0 -17.80(-1.45%)
May 18, 2010 906.38 1260 1224 1230 0 -13.20(-1.06%)
May 17, 2010 905.01 1259 1218 1243 0 +0.61(+0.05%)
May 14, 2010 1233 1255 1230 1242 0 -14.99(-1.19%)
May 13, 2010 1251 1278 1246 1257 0 -8.08(-0.64%)
May 12, 2010 1236 1274 1235 1265 0 +22.73(+1.83%)
May 11, 2010 1246 1257 1237 1243 0 +5.23(+0.42%)
May 10, 2010 1221 1240 1224 1237 0 +40.59(+3.39%)
May 07, 2010 1204 1229 1178 1197 0 -23.24(-1.90%)
May 06, 2010 1230 1268 1174 1220 0 -18.29(-1.48%)
May 05, 2010 1242 1256 1221 1238 0 -19.74(-1.57%)
May 04, 2010 1274 1293 1242 1258 0 -37.18(-2.87%)
May 03, 2010 1281 1304 1273 1295 0 +13.17(+1.03%)
Apr 30, 2010 1292 1313 1276 1282 0 -21.51(-1.65%)
Apr 29, 2010 1316 1324 1284 1304 0 -5.74(-0.44%)
Apr 28, 2010 1301 1324 1294 1309 0 +5.50(+0.42%)
Apr 27, 2010 1319 1335 1298 1304 0 -27.61(-2.07%)
Apr 26, 2010 1327 1357 1317 1331 0 -1.41(-0.11%)
Apr 23, 2010 1305 1338 1303 1333 0 +20.46(+1.56%)
Apr 22, 2010 1279 1319 1281 1312 0 +18.45(+1.43%)
Apr 21, 2010 1292 1311 1284 1294 0 -7.02(-0.54%)
Apr 20, 2010 1271 1310 1274 1301 0 +24.61(+1.93%)
Apr 19, 2010 1272 1295 1253 1276 0 +9.38(+0.74%)
Apr 16, 2010 1268 1290 1253 1267 0 -13.42(-1.05%)
Apr 15, 2010 1269 1292 1269 1280 0 -1.05(-0.08%)
Apr 14, 2010 1266 1287 1265 1281 0 +9.75(+0.77%)
Apr 13, 2010 1272 1295 1259 1272 0 -13.01(-1.01%)
Apr 12, 2010 1270 1292 1270 1285 0 +4.87(+0.38%)
Apr 09, 2010 1272 1287 1268 1280 0 +0.34(+0.03%)
Apr 08, 2010 1272 1290 1263 1279 0 -4.03(-0.31%)
Apr 07, 2010 1278 1291 1271 1283 0 -0.63(-0.05%)
Apr 06, 2010 1269 1288 1271 1284 0 +2.66(+0.21%)
Apr 05, 2010 1266 1289 1264 1281 0 +9.77(+0.77%)
Apr 01, 2010 1272 1272 1272 0 +4.29(+0.34%)
Mar 31, 2010 1279 1292 1262 1267 0 -16.87(-1.31%)
Mar 30, 2010 1280 1294 1270 1284 0 +7.33(+0.57%)
Mar 29, 2010 1269 1285 1260 1277 0 +10.32(+0.81%)
Mar 26, 2010 1264 1283 1258 1267 0 -2.34(-0.18%)
Mar 25, 2010 1264 1287 1263 1269 0 +2.50(+0.20%)
Mar 24, 2010 1259 1283 1255 1266 0 -5.82(-0.46%)
Mar 23, 2010 1256 1283 1251 1272 0 +6.90(+0.55%)
Mar 22, 2010 1243 1274 1244 1265 0 +7.17(+0.57%)
Mar 19, 2010 1264 1287 1246 1258 0 -14.47(-1.14%)
Mar 18, 2010 1275 1281 1263 1273 0 -0.93(-0.07%)
Mar 17, 2010 1258 1283 1261 1274 0 +7.61(+0.60%)
Mar 16, 2010 1247 1274 1249 1266 0 +10.20(+0.81%)
Mar 15, 2010 1251 1261 1243 1256 0 -2.81(-0.22%)
Mar 12, 2010 1258 1266 1240 1259 0 +1.17(+0.09%)
Mar 11, 2010 1246 1266 1233 1257 0 -2.68(-0.21%)
Mar 10, 2010 1254 1268 1243 1260 0 +6.03(+0.48%)
Mar 09, 2010 1248 1260 1235 1254 0 +5.84(+0.47%)
Mar 08, 2010 1252 1262 1238 1248 0 -5.82(-0.46%)
Mar 05, 2010 1248 1262 1236 1254 0 +12.64(+1.02%)
Mar 04, 2010 1209 1249 1218 1241 0 +19.14(+1.57%)
Mar 03, 2010 1220 1237 1210 1222 0 -1.86(-0.15%)
Mar 02, 2010 1216 1243 1206 1224 0 -4.98(-0.41%)
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.