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 29, 2009 992.81 1006 976.36 999.47 0 +12.02(+1.22%)
May 28, 2009 1004 1013 966.82 987.46 0 -10.41(-1.04%)
May 27, 2009 1015 1027 989.87 997.87 0 -19.49(-1.92%)
May 26, 2009 983.44 1029 970.53 1017 0 +28.51(+2.88%)
May 25, 2009 1006 1014 980.18 988.85 0 +0.00(+0.00%)
May 22, 2009 1006 1014 980.13 988.85 0 -13.15(-1.31%)
May 21, 2009 993.40 1014 977.03 1002 0 -3.13(-0.31%)
May 20, 2009 1034 1052 998.67 1005 0 -26.09(-2.53%)
May 19, 2009 1015 1045 1003 1031 0 +15.86(+1.56%)
May 18, 2009 990.20 1022 971.84 1015 0 +41.51(+4.26%)
May 15, 2009 965.91 996.64 953.12 973.85 0 +3.89(+0.40%)
May 14, 2009 964.93 998.02 943.97 969.96 0 +11.10(+1.16%)
May 13, 2009 996.47 1008 945.88 958.86 0 -52.55(-5.20%)
May 12, 2009 1032 1047 980.98 1011 0 -15.50(-1.51%)
May 11, 2009 1029 1047 1001 1027 0 -26.38(-2.50%)
May 08, 2009 1016 1070 1003 1053 0 +54.86(+5.49%)
May 07, 2009 1027 1051 980.19 998.43 0 -15.30(-1.51%)
May 06, 2009 983.88 1029 955.40 1014 0 +50.00(+5.19%)
May 05, 2009 980.02 994.76 932.96 963.73 0 -19.76(-2.01%)
May 04, 2009 980.86 995.57 955.16 983.48 0 +15.22(+1.57%)
May 01, 2009 965.92 993.33 945.23 968.27 0 -0.27(-0.03%)
Apr 30, 2009 997.30 1033 960.49 968.54 0 -15.98(-1.62%)
Apr 29, 2009 964.56 1021 954.25 984.52 0 +28.85(+3.02%)
Apr 28, 2009 956.94 985.34 934.81 955.67 0 -17.69(-1.82%)
Apr 27, 2009 966.18 1002 946.17 973.37 0 -0.65(-0.07%)
Apr 24, 2009 945.89 993.79 927.47 974.02 0 +39.86(+4.27%)
Apr 23, 2009 926.15 950.46 894.29 934.16 0 +10.38(+1.12%)
Apr 22, 2009 914.88 952.12 904.47 923.78 0 -2.08(-0.22%)
Apr 21, 2009 896.03 935.70 885.07 925.87 0 +25.01(+2.78%)
Apr 20, 2009 932.69 939.42 881.88 900.86 0 -50.34(-5.29%)
Apr 17, 2009 932.50 962.93 918.70 951.20 0 +14.99(+1.60%)
Apr 16, 2009 918.76 951.28 903.65 936.21 0 +21.90(+2.40%)
Apr 15, 2009 897.82 923.49 888.67 914.31 0 +14.01(+1.56%)
Apr 14, 2009 910.80 930.45 883.19 900.29 0 -20.77(-2.26%)
Apr 13, 2009 926.41 931.02 893.53 921.07 0 -13.06(-1.40%)
Apr 10, 2009 902.80 948.66 893.53 934.13 0 +0.00(+0.00%)
Apr 09, 2009 902.80 948.66 893.53 934.13 0 +54.13(+6.15%)
Apr 08, 2009 871.60 894.33 854.44 879.99 0 +13.55(+1.56%)
Apr 07, 2009 876.97 891.99 857.20 866.44 0 -23.20(-2.61%)
Apr 06, 2009 889.49 908.36 859.76 889.64 0 -9.38(-1.04%)
Apr 03, 2009 870.12 911.58 852.06 899.02 0 +24.62(+2.82%)
Apr 02, 2009 844.43 895.26 834.37 874.40 0 +47.90(+5.80%)
Apr 01, 2009 801.33 832.80 781.81 826.50 0 +18.37(+2.27%)
Mar 31, 2009 824.64 837.89 796.46 808.13 0 -5.86(-0.72%)
Mar 30, 2009 808.70 831.30 781.97 813.99 0 -11.78(-1.43%)
Mar 27, 2009 854.71 863.76 817.56 825.78 0 -41.02(-4.73%)
Mar 26, 2009 863.07 878.60 834.21 866.79 0 +15.68(+1.84%)
Mar 25, 2009 848.56 883.09 821.49 851.11 0 +10.51(+1.25%)
Mar 24, 2009 831.82 863.80 819.98 840.60 0 -2.53(-0.30%)
Mar 23, 2009 816.16 846.17 812.39 843.13 0 +55.64(+7.07%)
Mar 20, 2009 812.46 823.76 773.69 787.49 0 -20.99(-2.60%)
Mar 19, 2009 818.21 833.50 788.93 808.48 0 -2.50(-0.31%)
Mar 18, 2009 793.18 830.24 772.68 810.98 0 +18.47(+2.33%)
Mar 17, 2009 756.30 795.42 746.13 792.51 0 +34.86(+4.60%)
Mar 16, 2009 764.65 784.26 737.89 757.65 0 +0.62(+0.08%)
Mar 13, 2009 747.33 772.67 721.90 757.03 0 +13.00(+1.75%)
Mar 12, 2009 703.34 750.81 685.25 744.03 0 +37.60(+5.32%)
Mar 11, 2009 696.98 720.12 679.70 706.44 0 +11.36(+1.63%)
Mar 10, 2009 658.87 706.03 649.52 695.08 0 +43.94(+6.75%)
Mar 09, 2009 662.11 686.43 640.26 651.14 0 -16.48(-2.47%)
Mar 06, 2009 675.53 688.39 640.23 667.62 0 -6.89(-1.02%)
Mar 05, 2009 694.32 718.79 662.31 674.51 0 -26.23(-3.74%)
Mar 04, 2009 689.46 727.11 675.67 700.75 0 +20.54(+3.02%)
Mar 03, 2009 705.98 715.99 667.83 680.20 0 -15.95(-2.29%)
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.