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 27, 2013 1392 1407 1380 1391 0 -12.21(-0.87%)
Sep 26, 2013 1392 1408 1383 1404 0 +7.02(+0.50%)
Sep 25, 2013 1402 1413 1376 1397 0 -4.27(-0.30%)
Sep 24, 2013 1396 1419 1386 1401 0 +6.41(+0.46%)
Sep 23, 2013 1376 1399 1367 1394 0 +17.84(+1.30%)
Sep 20, 2013 1373 1385 1361 1377 0 +7.91(+0.58%)
Sep 19, 2013 1364 1375 1344 1369 0 +8.19(+0.60%)
Sep 18, 2013 1341 1366 1325 1361 0 +17.53(+1.31%)
Sep 17, 2013 1345 1358 1326 1343 0 -4.20(-0.31%)
Sep 16, 2013 1361 1371 1336 1347 0 +3.42(+0.25%)
Sep 13, 2013 1356 1363 1330 1344 0 -6.77(-0.50%)
Sep 12, 2013 1361 1369 1341 1351 0 +11.68(+0.87%)
Sep 11, 2013 1337 1352 1325 1339 0 -1.75(-0.13%)
Sep 10, 2013 1327 1348 1317 1341 0 +18.68(+1.41%)
Sep 09, 2013 1303 1325 1302 1322 0 +20.97(+1.61%)
Sep 06, 2013 1312 1323 1280 1301 0 -6.50(-0.50%)
Sep 05, 2013 1288 1322 1276 1307 0 +18.15(+1.41%)
Sep 04, 2013 1287 1298 1278 1289 0 -1.63(-0.13%)
Sep 03, 2013 1312 1320 1267 1291 0 -8.68(-0.67%)
Aug 30, 2013 1300 1300 1300 0 -36.82(-2.76%)
Aug 29, 2013 1327 1343 1323 1336 0 +6.24(+0.47%)
Aug 28, 2013 1326 1351 1324 1330 0 +0.32(+0.02%)
Aug 27, 2013 1352 1361 1322 1330 0 -32.02(-2.35%)
Aug 26, 2013 1359 1375 1339 1362 0 +0.51(+0.04%)
Aug 23, 2013 1360 1373 1339 1361 0 +4.42(+0.33%)
Aug 22, 2013 1377 1393 1340 1357 0 -21.02(-1.53%)
Aug 21, 2013 1381 1402 1371 1378 0 -8.31(-0.60%)
Aug 20, 2013 1360 1399 1355 1386 0 +24.53(+1.80%)
Aug 19, 2013 1373 1383 1359 1362 0 -15.57(-1.13%)
Aug 16, 2013 1373 1392 1361 1377 0 -4.46(-0.32%)
Aug 15, 2013 1399 1409 1362 1382 0 -41.74(-2.93%)
Aug 14, 2013 1432 1444 1415 1424 0 -9.15(-0.64%)
Aug 13, 2013 1462 1466 1421 1433 0 -28.13(-1.93%)
Aug 12, 2013 1437 1469 1425 1461 0 +17.00(+1.18%)
Aug 09, 2013 1431 1451 1421 1444 0 +4.55(+0.32%)
Aug 08, 2013 1429 1445 1414 1439 0 +17.11(+1.20%)
Aug 07, 2013 1403 1432 1388 1422 0 +12.65(+0.90%)
Aug 06, 2013 1415 1425 1382 1410 0 -28.12(-1.96%)
Aug 05, 2013 1418 1440 1414 1438 0 +9.32(+0.65%)
Aug 02, 2013 1426 1438 1412 1428 0 -3.38(-0.24%)
Aug 01, 2013 1419 1441 1419 1432 0 +13.06(+0.92%)
Jul 31, 2013 1413 1438 1408 1419 0 -1.83(-0.13%)
Jul 30, 2013 1421 1430 1400 1420 0 +3.15(+0.22%)
Jul 29, 2013 1430 1438 1412 1417 0 -15.81(-1.10%)
Jul 26, 2013 1428 1440 1416 1433 0 -4.37(-0.30%)
Jul 25, 2013 1430 1448 1417 1438 0 +1.48(+0.10%)
Jul 24, 2013 1446 1448 1425 1436 0 -4.04(-0.28%)
Jul 23, 2013 1444 1452 1423 1440 0 -3.30(-0.23%)
Jul 22, 2013 1442 1455 1436 1443 0 -0.43(-0.03%)
Jul 19, 2013 1430 1448 1423 1444 0 +7.49(+0.52%)
Jul 18, 2013 1420 1445 1416 1436 0 +19.43(+1.37%)
Jul 17, 2013 1416 1428 1404 1417 0 +6.41(+0.45%)
Jul 16, 2013 1412 1426 1400 1410 0 -2.43(-0.17%)
Jul 15, 2013 1407 1422 1396 1413 0 +4.08(+0.29%)
Jul 12, 2013 1397 1416 1390 1409 0 +6.41(+0.46%)
Jul 11, 2013 1412 1420 1393 1402 0 +3.11(+0.22%)
Jul 10, 2013 1407 1423 1387 1399 0 -10.55(-0.75%)
Jul 09, 2013 1395 1416 1387 1410 0 +16.81(+1.21%)
Jul 08, 2013 1392 1406 1376 1393 0 +4.00(+0.29%)
Jul 05, 2013 1392 1396 1357 1389 0 +15.55(+1.13%)
Jul 03, 2013 1373 1373 1373 0 +0.88(+0.06%)
Jul 02, 2013 1364 1388 1358 1373 0 +6.98(+0.51%)
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.