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 (%)
Mar 31, 2010 1279 1292 1262 1267 0 -16.87(-1.31%)
Mar 30, 2010 1280 1294 1270 1284 0 +7.33(+0.57%)
Mar 29, 2010 1269 1285 1260 1277 0 +10.32(+0.81%)
Mar 26, 2010 1264 1283 1258 1267 0 -2.34(-0.18%)
Mar 25, 2010 1264 1287 1263 1269 0 +2.50(+0.20%)
Mar 24, 2010 1259 1283 1255 1266 0 -5.82(-0.46%)
Mar 23, 2010 1256 1283 1251 1272 0 +6.90(+0.55%)
Mar 22, 2010 1243 1274 1244 1265 0 +7.17(+0.57%)
Mar 19, 2010 1264 1287 1246 1258 0 -14.47(-1.14%)
Mar 18, 2010 1275 1281 1263 1273 0 -0.93(-0.07%)
Mar 17, 2010 1258 1283 1261 1274 0 +7.61(+0.60%)
Mar 16, 2010 1247 1274 1249 1266 0 +10.20(+0.81%)
Mar 15, 2010 1251 1261 1243 1256 0 -2.81(-0.22%)
Mar 12, 2010 1258 1266 1240 1259 0 +1.17(+0.09%)
Mar 11, 2010 1246 1266 1233 1257 0 -2.68(-0.21%)
Mar 10, 2010 1254 1268 1243 1260 0 +6.03(+0.48%)
Mar 09, 2010 1248 1260 1235 1254 0 +5.84(+0.47%)
Mar 08, 2010 1252 1262 1238 1248 0 -5.82(-0.46%)
Mar 05, 2010 1248 1262 1236 1254 0 +12.64(+1.02%)
Mar 04, 2010 1209 1249 1218 1241 0 +19.14(+1.57%)
Mar 03, 2010 1220 1237 1210 1222 0 -1.86(-0.15%)
Mar 02, 2010 1216 1243 1206 1224 0 -4.98(-0.41%)
Mar 01, 2010 1212 1238 1210 1229 0 +20.94(+1.73%)
Feb 26, 2010 1186 1219 1195 1208 0 +3.39(+0.28%)
Feb 25, 2010 1182 1217 1178 1205 0 -11.38(-0.94%)
Feb 24, 2010 1206 1231 1206 1216 0 +4.06(+0.33%)
Feb 23, 2010 1202 1231 1180 1212 0 +18.45(+1.55%)
Feb 22, 2010 1192 1211 1182 1194 0 +2.27(+0.19%)
Feb 19, 2010 1172 1199 1174 1191 0 +2.51(+0.21%)
Feb 18, 2010 1164 1194 1175 1189 0 +6.65(+0.56%)
Feb 17, 2010 1161 1192 1168 1182 0 +8.88(+0.76%)
Feb 16, 2010 1152 1180 1153 1173 0 +15.05(+1.30%)
Feb 12, 2010 1158 1158 1158 0 +13.06(+1.14%)
Feb 11, 2010 1116 1150 1117 1145 0 +14.11(+1.25%)
Feb 10, 2010 1102 1143 1106 1131 0 +13.74(+1.23%)
Feb 09, 2010 1112 1130 1104 1117 0 +1.75(+0.16%)
Feb 08, 2010 1121 1137 1108 1116 0 -9.87(-0.88%)
Feb 05, 2010 1117 1133 1100 1125 0 +3.94(+0.35%)
Feb 04, 2010 1135 1153 1118 1122 0 -32.38(-2.81%)
Feb 03, 2010 1142 1187 1142 1154 0 +12.53(+1.10%)
Feb 02, 2010 1122 1155 1125 1141 0 +7.28(+0.64%)
Feb 01, 2010 1115 1145 1117 1134 0 +5.53(+0.49%)
Jan 29, 2010 1141 1151 1121 1129 0 -9.77(-0.86%)
Jan 28, 2010 1155 1160 1124 1138 0 -13.35(-1.16%)
Jan 27, 2010 1142 1160 1130 1152 0 +8.25(+0.72%)
Jan 26, 2010 1141 1166 1137 1143 0 -17.59(-1.52%)
Jan 25, 2010 1164 1178 1146 1161 0 -4.62(-0.40%)
Jan 22, 2010 1171 1193 1156 1166 0 -13.92(-1.18%)
Jan 21, 2010 1201 1213 1162 1180 0 -19.62(-1.64%)
Jan 20, 2010 1180 1211 1177 1199 0 -0.49(-0.04%)
Jan 19, 2010 1095 1212 1175 1200 0 +94.82(+8.58%)
Jan 15, 2010 1105 1105 1105 0 -4.56(-0.41%)
Jan 14, 2010 1093 1119 1094 1109 0 +3.10(+0.28%)
Jan 13, 2010 1096 1117 1080 1106 0 +11.74(+1.07%)
Jan 12, 2010 1090 1111 1086 1095 0 -15.44(-1.39%)
Jan 11, 2010 1119 1128 1099 1110 0 -6.95(-0.62%)
Jan 08, 2010 1111 1127 1099 1117 0 +1.10(+0.10%)
Jan 07, 2010 1103 1127 1097 1116 0 -1.99(-0.18%)
Jan 06, 2010 1121 1136 1106 1118 0 +8.19(+0.74%)
Jan 05, 2010 1107 1126 1094 1110 0 +4.25(+0.38%)
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.