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 (%)
Feb 27, 2009 721.04 754.85 707.77 734.29 0 +0.65(+0.09%)
Feb 26, 2009 751.49 765.24 712.88 733.64 0 -14.57(-1.95%)
Feb 25, 2009 751.60 771.69 719.58 748.21 0 -5.55(-0.74%)
Feb 24, 2009 734.22 771.88 711.54 753.76 0 +28.95(+3.99%)
Feb 23, 2009 772.75 783.22 715.47 724.81 0 -40.30(-5.27%)
Feb 20, 2009 773.63 788.56 738.27 765.11 0 -18.28(-2.33%)
Feb 19, 2009 812.96 835.03 777.12 783.39 0 -22.42(-2.78%)
Feb 18, 2009 815.40 834.50 770.81 805.81 0 +0.20(+0.02%)
Feb 17, 2009 829.52 843.50 787.33 805.61 0 -53.79(-6.26%)
Feb 16, 2009 870.73 893.31 842.06 859.40 0 +0.00(+0.00%)
Feb 13, 2009 870.73 893.31 842.06 859.40 0 -10.79(-1.24%)
Feb 12, 2009 873.98 893.34 835.27 870.19 0 -12.26(-1.39%)
Feb 11, 2009 884.51 916.21 852.97 882.46 0 -1.99(-0.22%)
Feb 10, 2009 936.25 948.54 865.92 884.44 0 -59.63(-6.32%)
Feb 09, 2009 962.72 974.38 930.75 944.08 0 -19.38(-2.01%)
Feb 06, 2009 931.82 976.99 921.56 963.45 0 +31.85(+3.42%)
Feb 05, 2009 923.04 953.33 909.83 931.60 0 -2.56(-0.27%)
Feb 04, 2009 921.91 970.45 909.75 934.16 0 +35.13(+3.91%)
Feb 03, 2009 905.68 922.64 873.41 899.03 0 -10.30(-1.13%)
Feb 02, 2009 870.37 918.76 864.54 909.33 0 +27.71(+3.14%)
Jan 30, 2009 898.27 921.08 864.37 881.62 0 -12.06(-1.35%)
Jan 29, 2009 910.44 922.42 878.49 893.68 0 -23.03(-2.51%)
Jan 28, 2009 903.37 936.56 887.86 916.72 0 +23.54(+2.64%)
Jan 27, 2009 874.75 909.80 860.97 893.18 0 +23.63(+2.72%)
Jan 26, 2009 864.26 888.52 844.42 869.55 0 +6.77(+0.78%)
Jan 23, 2009 844.97 880.03 831.32 862.79 0 +0.55(+0.06%)
Jan 22, 2009 866.06 888.66 837.30 862.24 0 -18.91(-2.15%)
Jan 21, 2009 866.99 894.44 836.80 881.15 0 +33.43(+3.94%)
Jan 20, 2009 873.97 896.61 830.67 847.72 0 -36.13(-4.09%)
Jan 19, 2009 895.74 910.40 859.01 883.85 0 +0.00(+0.00%)
Jan 16, 2009 895.74 910.40 859.01 883.85 0 -1.14(-0.13%)
Jan 15, 2009 863.23 899.00 837.54 884.99 0 +17.45(+2.01%)
Jan 14, 2009 888.97 905.45 852.96 867.53 0 -34.28(-3.80%)
Jan 13, 2009 899.16 925.53 880.90 901.82 0 +0.30(+0.03%)
Jan 12, 2009 909.71 926.63 880.48 901.52 0 -9.46(-1.04%)
Jan 09, 2009 931.44 951.24 892.28 910.98 0 -18.11(-1.95%)
Jan 08, 2009 925.31 939.32 900.40 929.09 0 +0.81(+0.09%)
Jan 07, 2009 953.96 960.17 911.58 928.28 0 -38.96(-4.03%)
Jan 06, 2009 946.02 989.81 932.89 967.24 0 +27.68(+2.95%)
Jan 05, 2009 918.41 954.55 890.92 939.56 0 +15.51(+1.68%)
Jan 02, 2009 913.58 946.19 894.86 924.05 0 +17.19(+1.90%)
Jan 01, 2009 885.03 922.38 870.94 906.86 0 +0.00(+0.00%)
Dec 31, 2008 885.03 922.38 870.94 906.86 0 +22.34(+2.53%)
Dec 30, 2008 863.74 897.77 851.43 884.52 0 +27.47(+3.20%)
Dec 29, 2008 866.86 884.14 837.12 857.05 0 -9.30(-1.07%)
Dec 26, 2008 862.23 875.91 847.04 866.35 0 +3.97(+0.46%)
Dec 25, 2008 865.88 878.74 841.75 862.38 0 +0.00(+0.00%)
Dec 24, 2008 865.88 878.74 841.75 862.38 0 -4.20(-0.48%)
Dec 23, 2008 877.66 906.25 845.28 866.58 0 -9.83(-1.12%)
Dec 22, 2008 926.36 936.18 851.70 876.40 0 -65.94(-7.00%)
Dec 19, 2008 927.93 967.81 910.84 942.34 0 +27.67(+3.03%)
Dec 18, 2008 915.85 937.59 884.07 914.67 0 +1.20(+0.13%)
Dec 17, 2008 890.42 929.89 880.04 913.47 0 +10.48(+1.16%)
Dec 16, 2008 879.65 912.67 848.61 902.99 0 +35.73(+4.12%)
Dec 15, 2008 907.81 933.64 844.58 867.26 0 -39.66(-4.37%)
Dec 12, 2008 857.84 921.96 841.28 906.91 0 +34.05(+3.90%)
Dec 11, 2008 883.49 923.49 846.33 872.86 0 -10.02(-1.14%)
Dec 10, 2008 876.45 913.14 861.32 882.88 0 +13.73(+1.58%)
Dec 09, 2008 874.64 909.50 848.76 869.15 0 -9.17(-1.04%)
Dec 08, 2008 861.71 896.31 846.62 878.32 0 +24.84(+2.91%)
Dec 05, 2008 812.46 859.26 790.61 853.48 0 +31.01(+3.77%)
Dec 04, 2008 849.18 864.91 803.87 822.47 0 -36.21(-4.22%)
Dec 03, 2008 841.38 895.19 817.54 858.67 0 -3.04(-0.35%)
Dec 02, 2008 842.38 883.06 817.97 861.72 0 +38.87(+4.72%)
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.