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 (%)
Sep 30, 2008 1376 1411 1332 1396 0 +26.92(+1.97%)
Sep 29, 2008 1428 1440 1335 1369 0 -73.71(-5.11%)
Sep 26, 2008 1441 1464 1397 1443 0 -7.46(-0.51%)
Sep 25, 2008 1432 1468 1416 1450 0 +24.78(+1.74%)
Sep 24, 2008 1450 1464 1411 1425 0 -19.59(-1.36%)
Sep 23, 2008 1446 1476 1423 1445 0 -6.49(-0.45%)
Sep 22, 2008 1518 1540 1433 1451 0 -75.82(-4.96%)
Sep 19, 2008 1510 1602 1450 1527 0 +41.27(+2.78%)
Sep 18, 2008 1498 1534 1390 1486 0 +13.78(+0.94%)
Sep 17, 2008 1501 1530 1447 1472 0 -54.41(-3.56%)
Sep 16, 2008 1476 1536 1444 1527 0 +27.13(+1.81%)
Sep 15, 2008 1503 1540 1474 1499 0 -35.63(-2.32%)
Sep 12, 2008 1509 1547 1491 1535 0 +14.19(+0.93%)
Sep 11, 2008 1494 1534 1473 1521 0 +7.51(+0.50%)
Sep 10, 2008 1527 1543 1492 1513 0 -5.52(-0.36%)
Sep 09, 2008 1546 1574 1510 1519 0 -35.45(-2.28%)
Sep 08, 2008 1556 1580 1511 1554 0 +18.40(+1.20%)
Sep 05, 2008 1539 1554 1496 1536 0 -5.35(-0.35%)
Sep 04, 2008 1566 1577 1526 1541 0 -31.21(-1.98%)
Sep 03, 2008 1565 1592 1544 1572 0 +10.98(+0.70%)
Sep 02, 2008 1579 1602 1541 1562 0 -3.11(-0.20%)
Sep 01, 2008 1570 1586 1544 1565 0 +0.00(+0.00%)
Aug 29, 2008 1570 1586 1544 1565 0 -4.89(-0.31%)
Aug 28, 2008 1560 1578 1546 1570 0 +17.76(+1.14%)
Aug 27, 2008 1525 1566 1517 1552 0 +28.42(+1.87%)
Aug 26, 2008 1529 1547 1499 1523 0 -1.09(-0.07%)
Aug 25, 2008 1537 1544 1502 1524 0 -12.23(-0.80%)
Aug 22, 2008 1529 1553 1515 1537 0 +17.11(+1.13%)
Aug 21, 2008 1516 1534 1499 1520 0 -6.08(-0.40%)
Aug 20, 2008 1526 1550 1507 1526 0 +3.34(+0.22%)
Aug 19, 2008 1532 1546 1501 1522 0 -11.66(-0.76%)
Aug 18, 2008 1545 1565 1509 1534 0 -13.36(-0.86%)
Aug 15, 2008 1555 1577 1522 1547 0 -6.93(-0.45%)
Aug 14, 2008 1541 1566 1528 1554 0 +8.95(+0.58%)
Aug 13, 2008 1529 1557 1507 1545 0 +34.50(+2.28%)
Aug 12, 2008 1518 1534 1490 1511 0 -13.09(-0.86%)
Aug 11, 2008 1489 1539 1475 1524 0 +33.77(+2.27%)
Aug 08, 2008 1441 1502 1431 1490 0 +50.70(+3.52%)
Aug 07, 2008 1458 1486 1410 1439 0 -47.26(-3.18%)
Aug 06, 2008 1477 1500 1448 1487 0 +5.84(+0.39%)
Aug 05, 2008 1467 1498 1435 1481 0 +14.57(+0.99%)
Aug 04, 2008 1472 1488 1431 1466 0 +0.96(+0.07%)
Aug 01, 2008 1470 1487 1440 1465 0 -7.09(-0.48%)
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%)
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.