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 (%)
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%)
May 02, 2011 1318 1320 1306 1311 0 -31.76(-2.36%)
Apr 29, 2011 1336 1352 1330 1343 0 +8.69(+0.65%)
Apr 28, 2011 1333 1352 1314 1335 0 -3.65(-0.27%)
Apr 27, 2011 1339 1352 1323 1338 0 -5.00(-0.37%)
Apr 26, 2011 1332 1357 1325 1343 0 +12.72(+0.96%)
Apr 25, 2011 1335 1341 1317 1330 0 -3.80(-0.28%)
Apr 21, 2011 1342 1347 1319 1334 0 +15.49(+1.17%)
Apr 20, 2011 1308 1324 1302 1319 0 +26.49(+2.05%)
Apr 19, 2011 1296 1306 1280 1292 0 -2.79(-0.22%)
Apr 18, 2011 1292 1307 1273 1295 0 -8.86(-0.68%)
Apr 15, 2011 1305 1314 1287 1304 0 -0.23(-0.02%)
Apr 14, 2011 1286 1313 1279 1304 0 +13.57(+1.05%)
Apr 13, 2011 1311 1316 1281 1291 0 -14.26(-1.09%)
Apr 12, 2011 1327 1337 1300 1305 0 -28.93(-2.17%)
Apr 11, 2011 1339 1350 1324 1334 0 -7.48(-0.56%)
Apr 08, 2011 1349 1361 1327 1341 0 -1.72(-0.13%)
Apr 07, 2011 1342 1354 1330 1343 0 +1.27(+0.09%)
Apr 06, 2011 1347 1358 1334 1342 0 -0.63(-0.05%)
Apr 05, 2011 1340 1355 1334 1342 0 -0.89(-0.07%)
Apr 04, 2011 1347 1356 1331 1343 0 -1.22(-0.09%)
Apr 01, 2011 1338 1353 1331 1344 0 +10.12(+0.76%)
Mar 31, 2011 1333 1343 1322 1334 0 +0.88(+0.07%)
Mar 30, 2011 1327 1341 1320 1333 0 +23.35(+1.78%)
Mar 29, 2011 1295 1318 1288 1310 0 +13.76(+1.06%)
Mar 28, 2011 1307 1317 1292 1296 0 -7.51(-0.58%)
Mar 25, 2011 1297 1322 1287 1304 0 +11.60(+0.90%)
Mar 24, 2011 1294 1299 1280 1292 0 +2.59(+0.20%)
Mar 23, 2011 1286 1297 1271 1290 0 -0.17(-0.01%)
Mar 22, 2011 1294 1304 1283 1290 0 -6.80(-0.52%)
Mar 21, 2011 1296 1303 1287 1297 0 +13.44(+1.05%)
Mar 18, 2011 1288 1298 1265 1283 0 +3.31(+0.26%)
Mar 17, 2011 1288 1295 1268 1280 0 +9.05(+0.71%)
Mar 16, 2011 1256 1289 1239 1271 0 +10.52(+0.83%)
Mar 15, 2011 1255 1271 1248 1260 0 -5.44(-0.43%)
Mar 14, 2011 1268 1283 1247 1266 0 -12.49(-0.98%)
Mar 11, 2011 1270 1287 1260 1278 0 +4.08(+0.32%)
Mar 10, 2011 1298 1306 1266 1274 0 -40.28(-3.06%)
Mar 09, 2011 1318 1328 1301 1314 0 -6.86(-0.52%)
Mar 08, 2011 1290 1336 1276 1321 0 +46.48(+3.65%)
Mar 07, 2011 1292 1297 1260 1275 0 -17.18(-1.33%)
Mar 04, 2011 1305 1308 1274 1292 0 -12.29(-0.94%)
Mar 03, 2011 1290 1311 1284 1304 0 +26.64(+2.09%)
Mar 02, 2011 1275 1294 1265 1278 0 -5.11(-0.40%)
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.