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 (%)
Dec 31, 2009 1091 1091 1091 0 +5.30(+0.49%)
Dec 30, 2009 1084 1102 1068 1086 0 -0.84(-0.08%)
Dec 29, 2009 1074 1099 1072 1087 0 +1.95(+0.18%)
Dec 28, 2009 1062 1096 1062 1085 0 +16.69(+1.56%)
Dec 24, 2009 1060 1080 1058 1068 0 -1.15(-0.11%)
Dec 23, 2009 1070 1084 1053 1069 0 +1.47(+0.14%)
Dec 22, 2009 1066 1081 1057 1068 0 +2.77(+0.26%)
Dec 21, 2009 1059 1085 1053 1065 0 +10.76(+1.02%)
Dec 18, 2009 1047 1060 1026 1054 0 +11.28(+1.08%)
Dec 17, 2009 1057 1068 1031 1043 0 -25.35(-2.37%)
Dec 16, 2009 1070 1082 1052 1069 0 +2.61(+0.24%)
Dec 15, 2009 1056 1080 1056 1066 0 -4.06(-0.38%)
Dec 14, 2009 1066 1075 1060 1070 0 +11.77(+1.11%)
Dec 11, 2009 1055 1071 1046 1058 0 +8.41(+0.80%)
Dec 10, 2009 1051 1072 1035 1050 0 +4.86(+0.47%)
Dec 09, 2009 1043 1055 1028 1045 0 -0.17(-0.02%)
Dec 08, 2009 1043 1055 1030 1045 0 -5.95(-0.57%)
Dec 07, 2009 1043 1060 1033 1051 0 +8.42(+0.81%)
Dec 04, 2009 1024 1052 1016 1043 0 +30.99(+3.06%)
Dec 03, 2009 1012 1037 1004 1012 0 -16.09(-1.57%)
Dec 02, 2009 988.47 1043 1014 1028 0 +0.92(+0.09%)
Dec 01, 2009 1014 1037 1006 1027 0 +16.70(+1.65%)
Nov 30, 2009 999.99 1023 985.81 1010 0 +0.25(+0.02%)
Nov 27, 2009 995.26 1023 992.24 1010 0 -14.05(-1.37%)
Nov 25, 2009 1024 1024 1024 0 -3.17(-0.31%)
Nov 24, 2009 1021 1038 1010 1027 0 -3.06(-0.30%)
Nov 23, 2009 1023 1051 1018 1030 0 +9.28(+0.91%)
Nov 20, 2009 1018 1029 1004 1021 0 -10.91(-1.06%)
Nov 19, 2009 1042 1048 1018 1032 0 -16.74(-1.60%)
Nov 18, 2009 1050 1059 1030 1049 0 -1.57(-0.15%)
Nov 17, 2009 1042 1060 1030 1050 0 -1.46(-0.14%)
Nov 16, 2009 1033 1061 1028 1052 0 +19.71(+1.91%)
Nov 13, 2009 1024 1047 1011 1032 0 +5.58(+0.54%)
Nov 12, 2009 1040 1055 1018 1026 0 -14.02(-1.35%)
Nov 11, 2009 1040 1055 1021 1040 0 +2.58(+0.25%)
Nov 10, 2009 1040 1056 1027 1038 0 -11.46(-1.09%)
Nov 09, 2009 1046 1063 1026 1049 0 +8.09(+0.78%)
Nov 06, 2009 1035 1059 1024 1041 0 +3.30(+0.32%)
Nov 05, 2009 1029 1052 1010 1038 0 +11.18(+1.09%)
Nov 04, 2009 1021 1053 1004 1027 0 +8.04(+0.79%)
Nov 03, 2009 1004 1025 990.82 1019 0 +5.96(+0.59%)
Nov 02, 2009 1006 1027 981.12 1013 0 +9.91(+0.99%)
Oct 30, 2009 1025 1033 986.52 1003 0 -28.06(-2.72%)
Oct 29, 2009 1033 1047 1006 1031 0 +7.36(+0.72%)
Oct 28, 2009 1047 1058 1008 1023 0 -34.64(-3.27%)
Oct 27, 2009 1062 1080 1046 1058 0 -6.57(-0.62%)
Oct 26, 2009 1061 1091 1048 1065 0 -1.57(-0.15%)
Oct 23, 2009 1069 1078 1055 1066 0 -15.09(-1.40%)
Oct 22, 2009 1059 1091 1053 1081 0 +17.22(+1.62%)
Oct 21, 2009 1061 1091 1054 1064 0 -7.62(-0.71%)
Oct 20, 2009 1053 1078 1053 1072 0 -1.43(-0.13%)
Oct 19, 2009 1071 1088 1053 1073 0 +13.75(+1.30%)
Oct 16, 2009 1045 1068 1041 1059 0 -4.26(-0.40%)
Oct 15, 2009 1054 1078 1051 1064 0 -3.11(-0.29%)
Oct 14, 2009 1064 1082 1053 1067 0 +7.42(+0.70%)
Oct 13, 2009 1070 1078 1048 1059 0 -14.55(-1.35%)
Oct 12, 2009 1079 1091 1064 1074 0 +0.27(+0.03%)
Oct 09, 2009 1062 1079 1052 1074 0 +11.50(+1.08%)
Oct 08, 2009 1038 1073 1033 1062 0 +26.90(+2.60%)
Oct 07, 2009 1025 1043 1015 1035 0 +2.79(+0.27%)
Oct 06, 2009 1033 1049 1019 1032 0 +2.65(+0.26%)
Oct 05, 2009 1022 1040 1009 1030 0 +9.02(+0.88%)
Oct 02, 2009 1031 1043 1014 1021 0 -19.74(-1.90%)
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.