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 (%)
Jul 31, 2013 1413 1438 1408 1419 0 -1.83(-0.13%)
Jul 30, 2013 1421 1430 1400 1420 0 +3.15(+0.22%)
Jul 29, 2013 1430 1438 1412 1417 0 -15.81(-1.10%)
Jul 26, 2013 1428 1440 1416 1433 0 -4.37(-0.30%)
Jul 25, 2013 1430 1448 1417 1438 0 +1.48(+0.10%)
Jul 24, 2013 1446 1448 1425 1436 0 -4.04(-0.28%)
Jul 23, 2013 1444 1452 1423 1440 0 -3.30(-0.23%)
Jul 22, 2013 1442 1455 1436 1443 0 -0.43(-0.03%)
Jul 19, 2013 1430 1448 1423 1444 0 +7.49(+0.52%)
Jul 18, 2013 1420 1445 1416 1436 0 +19.43(+1.37%)
Jul 17, 2013 1416 1428 1404 1417 0 +6.41(+0.45%)
Jul 16, 2013 1412 1426 1400 1410 0 -2.43(-0.17%)
Jul 15, 2013 1407 1422 1396 1413 0 +4.08(+0.29%)
Jul 12, 2013 1397 1416 1390 1409 0 +6.41(+0.46%)
Jul 11, 2013 1412 1420 1393 1402 0 +3.11(+0.22%)
Jul 10, 2013 1407 1423 1387 1399 0 -10.55(-0.75%)
Jul 09, 2013 1395 1416 1387 1410 0 +16.81(+1.21%)
Jul 08, 2013 1392 1406 1376 1393 0 +4.00(+0.29%)
Jul 05, 2013 1392 1396 1357 1389 0 +15.55(+1.13%)
Jul 03, 2013 1373 1373 1373 0 +0.88(+0.06%)
Jul 02, 2013 1364 1388 1358 1373 0 +6.98(+0.51%)
Jul 01, 2013 1352 1376 1346 1366 0 +16.27(+1.21%)
Jun 28, 2013 1349 1365 1331 1349 0 +11.49(+0.86%)
Jun 26, 2013 1356 1362 1331 1338 0 -3.56(-0.27%)
Jun 25, 2013 1339 1348 1318 1341 0 +11.68(+0.88%)
Jun 24, 2013 1336 1352 1313 1330 0 -23.16(-1.71%)
Jun 21, 2013 1365 1373 1335 1353 0 -3.81(-0.28%)
Jun 20, 2013 1380 1387 1343 1357 0 -41.26(-2.95%)
Jun 19, 2013 1408 1424 1390 1398 0 -11.48(-0.81%)
Jun 18, 2013 1400 1421 1387 1409 0 +9.64(+0.69%)
Jun 17, 2013 1403 1415 1384 1400 0 +5.21(+0.37%)
Jun 14, 2013 1406 1418 1389 1395 0 -11.45(-0.81%)
Jun 13, 2013 1372 1413 1365 1406 0 +35.21(+2.57%)
Jun 12, 2013 1396 1400 1363 1371 0 -15.34(-1.11%)
Jun 11, 2013 1383 1397 1369 1386 0 -12.28(-0.88%)
Jun 10, 2013 1396 1413 1383 1398 0 +7.48(+0.54%)
Jun 07, 2013 1398 1407 1376 1391 0 -3.83(-0.27%)
Jun 06, 2013 1364 1399 1357 1395 0 +27.84(+2.04%)
Jun 05, 2013 1384 1394 1363 1367 0 -23.07(-1.66%)
Jun 04, 2013 1393 1407 1369 1390 0 -3.11(-0.22%)
Jun 03, 2013 1390 1405 1368 1393 0 +7.88(+0.57%)
May 31, 2013 1383 1406 1373 1385 0 -4.96(-0.36%)
May 30, 2013 1397 1413 1380 1390 0 -5.45(-0.39%)
May 29, 2013 1402 1413 1379 1396 0 -17.05(-1.21%)
May 28, 2013 1429 1447 1400 1413 0 -0.56(-0.04%)
May 24, 2013 1413 1413 1413 0 +8.70(+0.62%)
May 23, 2013 1403 1420 1373 1405 0 -9.72(-0.69%)
May 22, 2013 1443 1457 1404 1414 0 -27.26(-1.89%)
May 21, 2013 1440 1457 1433 1442 0 +2.49(+0.17%)
May 20, 2013 1433 1450 1427 1439 0 +0.76(+0.05%)
May 17, 2013 1433 1445 1427 1438 0 +10.36(+0.73%)
May 16, 2013 1439 1450 1418 1428 0 -22.06(-1.52%)
May 15, 2013 1452 1463 1436 1450 0 +8.90(+0.62%)
May 13, 2013 1450 1458 1426 1441 0 -6.16(-0.43%)
May 10, 2013 1449 1467 1440 1447 0 +1.39(+0.10%)
May 09, 2013 1448 1457 1434 1446 0 -3.13(-0.22%)
May 08, 2013 1450 1462 1427 1449 0 -1.38(-0.10%)
May 07, 2013 1434 1461 1429 1450 0 +13.18(+0.92%)
May 06, 2013 1413 1441 1413 1437 0 +20.03(+1.41%)
May 03, 2013 1414 1435 1406 1417 0 +10.09(+0.72%)
May 02, 2013 1379 1419 1374 1407 0 +23.58(+1.70%)
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.