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, 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%)
Mar 01, 2011 1313 1322 1271 1283 0 -31.22(-2.38%)
Feb 28, 2011 1309 1322 1302 1314 0 +6.15(+0.47%)
Feb 25, 2011 1279 1310 1278 1308 0 +25.64(+2.00%)
Feb 24, 2011 1279 1297 1269 1282 0 -0.58(-0.05%)
Feb 23, 2011 1296 1312 1272 1283 0 -25.86(-1.98%)
Feb 22, 2011 1287 1328 1272 1309 0 -18.93(-1.43%)
Feb 18, 2011 1328 1328 1328 0 +14.27(+1.09%)
Feb 17, 2011 1310 1323 1298 1313 0 -1.24(-0.09%)
Feb 16, 2011 1310 1324 1302 1315 0 +4.83(+0.37%)
Feb 15, 2011 1315 1328 1303 1310 0 -8.61(-0.65%)
Feb 14, 2011 1314 1327 1308 1318 0 +2.69(+0.20%)
Feb 11, 2011 1301 1323 1296 1316 0 +8.86(+0.68%)
Feb 10, 2011 1293 1320 1295 1307 0 +3.61(+0.28%)
Feb 09, 2011 1304 1314 1294 1303 0 -9.17(-0.70%)
Feb 08, 2011 1298 1316 1294 1312 0 +7.63(+0.58%)
Feb 07, 2011 1290 1317 1289 1305 0 +9.36(+0.72%)
Feb 04, 2011 1289 1305 1282 1295 0 +2.47(+0.19%)
Feb 03, 2011 1263 1303 1259 1293 0 +24.98(+1.97%)
Feb 02, 2011 1268 1284 1261 1268 0 -2.44(-0.19%)
Feb 01, 2011 1246 1277 1242 1270 0 +26.63(+2.14%)
Jan 31, 2011 1242 1259 1223 1244 0 +1.19(+0.10%)
Jan 28, 2011 1276 1285 1237 1243 0 -33.77(-2.65%)
Jan 27, 2011 1265 1287 1264 1276 0 +4.76(+0.37%)
Jan 26, 2011 1260 1290 1252 1272 0 +8.93(+0.71%)
Jan 25, 2011 1246 1267 1240 1263 0 +2.76(+0.22%)
Jan 24, 2011 1252 1270 1242 1260 0 +5.63(+0.45%)
Jan 21, 2011 1246 1263 1238 1254 0 +8.64(+0.69%)
Jan 20, 2011 1237 1260 1234 1246 0 -4.54(-0.36%)
Jan 19, 2011 1264 1278 1244 1250 0 -23.62(-1.85%)
Jan 18, 2011 1266 1280 1262 1274 0 +0.36(+0.03%)
Jan 14, 2011 1273 1273 1273 0 +1.13(+0.09%)
Jan 13, 2011 1270 1280 1262 1272 0 +1.44(+0.11%)
Jan 12, 2011 1266 1278 1260 1271 0 +12.23(+0.97%)
Jan 11, 2011 1261 1273 1250 1259 0 -5.75(-0.45%)
Jan 10, 2011 1244 1277 1245 1264 0 -2.27(-0.18%)
Jan 07, 2011 1256 1283 1250 1267 0 -4.13(-0.33%)
Jan 06, 2011 1258 1286 1257 1271 0 -8.18(-0.64%)
Jan 05, 2011 1260 1287 1263 1279 0 +3.33(+0.26%)
Jan 04, 2011 1280 1298 1266 1276 0 -15.80(-1.22%)
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.