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 29, 2011 22768 1203 1170 1187 0 +0.90(+0.08%)
Jul 28, 2011 933.71 1208 1168 1186 0 -0.17(-0.01%)
Jul 27, 2011 954.81 1207 1173 1187 0 -18.29(-1.52%)
Jul 26, 2011 976.75 1234 1202 1205 0 -19.46(-1.59%)
Jul 25, 2011 1208 1232 1208 1224 0 -2.52(-0.21%)
Jul 22, 2011 1228 1234 1218 1227 0 -3.71(-0.30%)
Jul 21, 2011 1221 1236 1215 1231 0 +13.72(+1.13%)
Jul 20, 2011 1216 1228 1205 1217 0 -2.58(-0.21%)
Jul 19, 2011 1210 1230 1201 1219 0 +17.86(+1.49%)
Jul 18, 2011 1204 1217 1186 1202 0 -11.58(-0.95%)
Jul 15, 2011 1202 1216 1189 1213 0 +10.80(+0.90%)
Jul 14, 2011 1220 1229 1196 1202 0 -19.64(-1.61%)
Jul 13, 2011 1217 1234 1211 1222 0 +5.31(+0.44%)
Jul 12, 2011 1223 1235 1210 1217 0 -11.92(-0.97%)
Jul 11, 2011 1227 1245 1217 1229 0 -21.30(-1.70%)
Jul 08, 2011 1247 1257 1237 1250 0 -14.98(-1.18%)
Jul 07, 2011 1254 1272 1248 1265 0 +15.50(+1.24%)
Jul 06, 2011 1240 1255 1232 1249 0 +6.68(+0.54%)
Jul 05, 2011 1241 1251 1232 1243 0 -0.30(-0.02%)
Jul 01, 2011 1243 1243 1243 0 +15.57(+1.27%)
Jun 30, 2011 1213 1235 1210 1227 0 +11.91(+0.98%)
Jun 29, 2011 1219 1225 1204 1216 0 -1.05(-0.09%)
Jun 28, 2011 1201 1221 1198 1217 0 +13.57(+1.13%)
Jun 27, 2011 1186 1213 1183 1203 0 +9.72(+0.81%)
Jun 24, 2011 1193 1209 1181 1193 0 -5.01(-0.42%)
Jun 23, 2011 1177 1203 1172 1198 0 +6.40(+0.54%)
Jun 22, 2011 1173 1206 1180 1192 0 -3.41(-0.29%)
Jun 21, 2011 1180 1200 1175 1195 0 +21.36(+1.82%)
Jun 20, 2011 1171 1176 1166 1174 0 +18.42(+1.59%)
Jun 17, 2011 1162 1174 1141 1156 0 -1.45(-0.13%)
Jun 16, 2011 1163 1187 1144 1157 0 -8.59(-0.74%)
Jun 15, 2011 1174 1196 1149 1166 0 -19.94(-1.68%)
Jun 14, 2011 1162 1192 1168 1185 0 +20.87(+1.79%)
Jun 13, 2011 1170 1185 1159 1165 0 -3.28(-0.28%)
Jun 10, 2011 1161 1180 1156 1168 0 -7.10(-0.60%)
Jun 09, 2011 1171 1184 1161 1175 0 +2.63(+0.22%)
Jun 08, 2011 1164 1188 1160 1172 0 +3.04(+0.26%)
Jun 07, 2011 1170 1186 1163 1169 0 -2.25(-0.19%)
Jun 06, 2011 1176 1191 1164 1172 0 -13.56(-1.14%)
Jun 03, 2011 1189 1206 1175 1185 0 -6.99(-0.59%)
May 24, 2011 1181 1214 1179 1192 0 -3.19(-0.27%)
May 23, 2011 1200 1213 1186 1195 0 -24.80(-2.03%)
May 20, 2011 1231 1239 1209 1220 0 -17.02(-1.38%)
May 19, 2011 1244 1254 1222 1237 0 -0.45(-0.04%)
May 18, 2011 1213 1255 1211 1238 0 +24.49(+2.02%)
May 17, 2011 1197 1234 1190 1213 0 +8.96(+0.74%)
May 16, 2011 1231 1249 1194 1204 0 -38.62(-3.11%)
May 13, 2011 1268 1275 1237 1243 0 -26.37(-2.08%)
May 12, 2011 1240 1276 1240 1269 0 +18.10(+1.45%)
May 11, 2011 1260 1268 1239 1251 0 -18.46(-1.45%)
May 10, 2011 1260 1276 1252 1269 0 +12.57(+1.00%)
May 09, 2011 1243 1264 1235 1257 0 +9.70(+0.78%)
May 06, 2011 1268 1285 1237 1247 0 -15.39(-1.22%)
May 05, 2011 1269 1289 1250 1263 0 -13.57(-1.06%)
May 04, 2011 1292 1302 1259 1276 0 -12.95(-1.00%)
May 03, 2011 1303 1312 1259 1289 0 -22.36(-1.70%)
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.