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 (%)
Jul 31, 2008 1458 1503 1434 1472 0 +23.79(+1.64%)
Jul 30, 2008 1438 1489 1416 1449 0 +25.11(+1.76%)
Jul 29, 2008 1423 1448 1378 1423 0 +30.84(+2.21%)
Jul 28, 2008 1422 1434 1382 1393 0 -33.86(-2.37%)
Jul 25, 2008 1414 1446 1403 1426 0 +20.30(+1.44%)
Jul 24, 2008 1441 1453 1397 1406 0 -41.28(-2.85%)
Jul 23, 2008 1440 1471 1418 1447 0 +5.41(+0.38%)
Jul 22, 2008 1393 1450 1378 1442 0 +37.43(+2.66%)
Jul 21, 2008 1405 1426 1384 1405 0 +2.98(+0.21%)
Jul 18, 2008 1415 1429 1379 1402 0 -11.56(-0.82%)
Jul 17, 2008 1381 1423 1366 1413 0 +32.11(+2.32%)
Jul 16, 2008 1353 1389 1337 1381 0 +29.30(+2.17%)
Jul 15, 2008 1356 1386 1328 1352 0 -19.95(-1.45%)
Jul 14, 2008 1395 1421 1354 1372 0 -8.65(-0.63%)
Jul 11, 2008 1364 1398 1341 1380 0 -0.29(-0.02%)
Jul 10, 2008 1372 1404 1357 1381 0 +2.18(+0.16%)
Jul 09, 2008 1416 1424 1370 1379 0 -39.02(-2.75%)
Jul 08, 2008 1388 1425 1368 1418 0 +29.60(+2.13%)
Jul 07, 2008 1398 1427 1365 1388 0 +2.57(+0.19%)
Jul 04, 2008 1401 1413 1364 1385 0 +0.00(+0.00%)
Jul 03, 2008 1401 1413 1364 1385 0 -9.27(-0.66%)
Jul 02, 2008 1413 1433 1379 1395 0 -18.33(-1.30%)
Jul 01, 2008 1413 1441 1372 1413 0 -11.77(-0.83%)
Jun 30, 2008 1438 1464 1404 1425 0 -22.17(-1.53%)
Jun 27, 2008 1433 1463 1407 1447 0 +11.78(+0.82%)
Jun 26, 2008 1462 1478 1421 1435 0 -35.29(-2.40%)
Jun 25, 2008 1438 1486 1427 1470 0 +35.60(+2.48%)
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.