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 (%)
Aug 31, 2009 1040 1056 1025 1044 0 -5.51(-0.53%)
Aug 28, 2009 1059 1069 1037 1049 0 -5.56(-0.53%)
Aug 27, 2009 1055 1066 1034 1055 0 -4.83(-0.46%)
Aug 26, 2009 1051 1071 1045 1059 0 +4.70(+0.45%)
Aug 25, 2009 1062 1081 1043 1055 0 -6.07(-0.57%)
Aug 24, 2009 1051 1078 1046 1061 0 +7.71(+0.73%)
Aug 21, 2009 1043 1065 1034 1053 0 +10.58(+1.01%)
Aug 20, 2009 1026 1050 1018 1043 0 +13.67(+1.33%)
Aug 19, 2009 1013 1036 1007 1029 0 +5.51(+0.54%)
Aug 18, 2009 1008 1034 1000 1023 0 +18.27(+1.82%)
Aug 17, 2009 1019 1029 992.19 1005 0 -37.84(-3.63%)
Aug 14, 2009 1045 1060 1020 1043 0 -12.78(-1.21%)
Aug 13, 2009 1060 1074 1035 1056 0 +2.52(+0.24%)
Aug 12, 2009 1020 1067 1026 1053 0 +23.31(+2.26%)
Aug 11, 2009 1035 1047 1015 1030 0 -14.36(-1.38%)
Aug 10, 2009 1051 1070 1018 1044 0 -11.61(-1.10%)
Aug 07, 2009 1047 1075 1030 1056 0 +14.74(+1.42%)
Aug 06, 2009 1076 1086 1031 1041 0 -27.69(-2.59%)
Aug 05, 2009 1079 1102 1048 1069 0 -23.63(-2.16%)
Aug 04, 2009 1074 1105 1066 1092 0 +5.00(+0.46%)
Aug 03, 2009 1066 1105 1039 1087 0 +29.48(+2.79%)
Jul 31, 2009 1063 1093 1050 1058 0 -16.52(-1.54%)
Jul 30, 2009 1083 1101 1049 1074 0 -9.65(-0.89%)
Jul 29, 2009 1087 1101 1064 1084 0 -17.87(-1.62%)
Jul 28, 2009 1086 1126 1082 1102 0 +18.10(+1.67%)
Jul 27, 2009 1096 1101 1066 1084 0 +6.87(+0.64%)
Jul 25, 2009 1067 1085 1058 1077 0 -18.14(-1.66%)
Jul 24, 2009 1083 1104 1072 1095 0 +2.77(+0.25%)
Jul 23, 2009 1063 1102 1055 1092 0 +23.84(+2.23%)
Jul 22, 2009 1056 1085 1050 1069 0 +0.99(+0.09%)
Jul 21, 2009 1072 1089 1054 1068 0 +33.22(+3.21%)
Jun 26, 2009 1031 1051 1016 1034 0 -1.19(-0.11%)
Jun 25, 2009 1023 1037 1014 1036 0 +27.61(+2.74%)
Jun 24, 2009 1001 1030 985.64 1008 0 +12.76(+1.28%)
Jun 23, 2009 1011 1033 983.14 995.17 0 -18.08(-1.78%)
Jun 22, 2009 1043 1051 1005 1013 0 -38.53(-3.66%)
Jun 19, 2009 1045 1068 1035 1052 0 +15.51(+1.50%)
Jun 18, 2009 1026 1049 1006 1036 0 +9.46(+0.92%)
Jun 17, 2009 1020 1054 1007 1027 0 +7.07(+0.69%)
Jun 16, 2009 1041 1056 1010 1020 0 -11.61(-1.13%)
Jun 15, 2009 1043 1051 1007 1031 0 -29.56(-2.79%)
Jun 12, 2009 1060 1077 1037 1061 0 -11.70(-1.09%)
Jun 11, 2009 1067 1092 1055 1073 0 +12.39(+1.17%)
Jun 10, 2009 1081 1089 1033 1060 0 -12.15(-1.13%)
Jun 09, 2009 1064 1085 1050 1072 0 +11.45(+1.08%)
Jun 08, 2009 1051 1075 1041 1061 0 -12.51(-1.17%)
Jun 05, 2009 1078 1095 1057 1073 0 +2.21(+0.21%)
Jun 04, 2009 1051 1079 1039 1071 0 +24.10(+2.30%)
Jun 03, 2009 1054 1069 1028 1047 0 -17.07(-1.60%)
Jun 02, 2009 1033 1073 1025 1064 0 +25.42(+2.45%)
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.