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 30, 2010 880.30 1237 1206 1219 0 -11.33(-0.92%)
Jul 29, 2010 815.45 1255 1210 1231 0 +9.86(+0.81%)
Jul 28, 2010 804.84 1247 1208 1221 0 -13.18(-1.07%)
Jul 27, 2010 826.26 1255 1226 1234 0 -5.92(-0.48%)
Jul 26, 2010 806.50 1244 1209 1240 0 +23.92(+1.97%)
Jul 23, 2010 764.66 1220 1187 1216 0 +24.23(+2.03%)
Jul 22, 2010 771.57 1199 1173 1192 0 +19.67(+1.68%)
Jul 21, 2010 776.74 1196 1168 1172 0 -12.89(-1.09%)
Jul 20, 2010 746.18 1188 1151 1185 0 +17.34(+1.49%)
Jul 19, 2010 757.57 1180 1155 1168 0 -3.19(-0.27%)
Jul 16, 2010 754.53 1202 1167 1171 0 -33.93(-2.82%)
Jul 15, 2010 844.86 1214 1169 1205 0 +19.04(+1.61%)
Jul 14, 2010 841.88 1190 1174 1186 0 +1.30(+0.11%)
Jul 13, 2010 844.34 1192 1161 1184 0 +19.93(+1.71%)
Jul 12, 2010 752.87 1179 1154 1164 0 -5.97(-0.51%)
Jul 09, 2010 754.08 1176 1152 1170 0 +7.24(+0.62%)
Jul 08, 2010 740.97 1170 1144 1163 0 +14.65(+1.28%)
Jul 07, 2010 727.37 1156 1126 1149 0 +14.83(+1.31%)
Jul 06, 2010 727.28 1170 1128 1134 0 -15.55(-1.35%)
Jul 02, 2010 736.15 1165 1137 1149 0 -2.30(-0.20%)
Jul 01, 2010 745.82 1169 1130 1152 0 -4.33(-0.37%)
Jun 30, 2010 736.56 1174 1151 1156 0 -6.29(-0.54%)
Jun 29, 2010 757.93 1179 1152 1162 0 -29.86(-2.50%)
Jun 25, 2010 780.49 1198 1168 1192 0 +13.67(+1.16%)
Jun 24, 2010 765.29 1190 1164 1178 0 -0.98(-0.08%)
Jun 23, 2010 765.92 1188 1165 1179 0 -1.40(-0.12%)
Jun 22, 2010 771.70 1206 1171 1181 0 -2.50(-0.21%)
Jun 21, 2010 790.11 1210 1176 1183 0 -8.56(-0.72%)
Jun 18, 2010 778.77 1200 1182 1192 0 -2.84(-0.24%)
Jun 17, 2010 784.86 1210 1186 1195 0 -3.41(-0.28%)
Jun 16, 2010 763.11 1206 1172 1198 0 +13.36(+1.13%)
Jun 15, 2010 769.89 1188 1165 1185 0 +15.39(+1.32%)
Jun 14, 2010 753.65 1181 1156 1169 0 +11.11(+0.96%)
Jun 11, 2010 1140 1160 1134 1158 0 +14.05(+1.23%)
Jun 10, 2010 804.57 1151 1127 1144 0 +13.48(+1.19%)
Jun 09, 2010 809.35 1157 1126 1131 0 -16.26(-1.42%)
Jun 08, 2010 802.88 1152 1126 1147 0 +5.40(+0.47%)
Jun 07, 2010 751.57 1171 1139 1142 0 -20.83(-1.79%)
Jun 04, 2010 816.90 1192 1158 1162 0 -36.36(-3.03%)
Jun 03, 2010 850.98 1207 1185 1199 0 +8.26(+0.69%)
Jun 02, 2010 848.17 1195 1167 1190 0 +16.10(+1.37%)
Jun 01, 2010 828.49 1203 1169 1174 0 -26.86(-2.24%)
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%)
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.