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 (%)
Nov 29, 2013 1455 1469 1444 1455 0 +1.18(+0.08%)
Nov 27, 2013 1454 1454 1454 0 +9.21(+0.64%)
Nov 26, 2013 1433 1454 1415 1445 0 +13.20(+0.92%)
Nov 25, 2013 1434 1450 1424 1432 0 -5.03(-0.35%)
Nov 22, 2013 1453 1462 1415 1437 0 -14.93(-1.03%)
Nov 21, 2013 1452 1481 1434 1452 0 +3.49(+0.24%)
Nov 20, 2013 1456 1475 1439 1448 0 -6.25(-0.43%)
Nov 19, 2013 1455 1468 1439 1454 0 -0.02(-0.00%)
Nov 18, 2013 1457 1472 1441 1454 0 -0.92(-0.06%)
Nov 15, 2013 1446 1461 1435 1455 0 +6.00(+0.41%)
Nov 14, 2013 1427 1461 1421 1449 0 +27.07(+1.90%)
Nov 12, 2013 1411 1430 1399 1422 0 -6.77(-0.47%)
Nov 11, 2013 1423 1443 1412 1429 0 +2.85(+0.20%)
Nov 08, 2013 1400 1431 1393 1426 0 +15.02(+1.06%)
Nov 07, 2013 1463 1471 1395 1411 0 -64.31(-4.36%)
Nov 06, 2013 1502 1510 1465 1475 0 -20.84(-1.39%)
Nov 05, 2013 1501 1511 1484 1496 0 -7.87(-0.52%)
Nov 04, 2013 1491 1512 1484 1504 0 +14.65(+0.98%)
Nov 01, 2013 1493 1507 1473 1489 0 -6.34(-0.42%)
Oct 31, 2013 1505 1515 1484 1496 0 -8.88(-0.59%)
Oct 30, 2013 1517 1533 1491 1505 0 -14.62(-0.96%)
Oct 29, 2013 1524 1533 1503 1519 0 -2.58(-0.17%)
Oct 28, 2013 1531 1539 1503 1522 0 -9.21(-0.60%)
Oct 25, 2013 1530 1552 1504 1531 0 +10.69(+0.70%)
Oct 24, 2013 1504 1556 1496 1520 0 +25.91(+1.73%)
Oct 23, 2013 1490 1503 1477 1495 0 -1.49(-0.10%)
Oct 22, 2013 1496 1506 1483 1496 0 +1.59(+0.11%)
Oct 21, 2013 1489 1507 1484 1494 0 -3.42(-0.23%)
Oct 18, 2013 1497 1507 1478 1498 0 +14.75(+0.99%)
Oct 17, 2013 1467 1492 1460 1483 0 +6.81(+0.46%)
Oct 16, 2013 1439 1486 1434 1476 0 +49.21(+3.45%)
Oct 15, 2013 1409 1436 1397 1427 0 +12.12(+0.86%)
Oct 14, 2013 1397 1422 1389 1415 0 +12.09(+0.86%)
Oct 11, 2013 1378 1407 1366 1403 0 +16.93(+1.22%)
Oct 10, 2013 1370 1391 1364 1386 0 +31.16(+2.30%)
Oct 09, 2013 1344 1366 1337 1355 0 +15.01(+1.12%)
Oct 08, 2013 1361 1366 1332 1340 0 -23.56(-1.73%)
Oct 07, 2013 1374 1381 1360 1363 0 -21.92(-1.58%)
Oct 04, 2013 1382 1399 1371 1385 0 +4.44(+0.32%)
Oct 03, 2013 1400 1407 1367 1381 0 -21.73(-1.55%)
Oct 02, 2013 1408 1421 1392 1403 0 -19.07(-1.34%)
Oct 01, 2013 1393 1428 1389 1422 0 +30.17(+2.17%)
Sep 27, 2013 1392 1407 1380 1391 0 -12.21(-0.87%)
Sep 26, 2013 1392 1408 1383 1404 0 +7.02(+0.50%)
Sep 25, 2013 1402 1413 1376 1397 0 -4.27(-0.30%)
Sep 24, 2013 1396 1419 1386 1401 0 +6.41(+0.46%)
Sep 23, 2013 1376 1399 1367 1394 0 +17.84(+1.30%)
Sep 20, 2013 1373 1385 1361 1377 0 +7.91(+0.58%)
Sep 19, 2013 1364 1375 1344 1369 0 +8.19(+0.60%)
Sep 18, 2013 1341 1366 1325 1361 0 +17.53(+1.31%)
Sep 17, 2013 1345 1358 1326 1343 0 -4.20(-0.31%)
Sep 16, 2013 1361 1371 1336 1347 0 +3.42(+0.25%)
Sep 13, 2013 1356 1363 1330 1344 0 -6.77(-0.50%)
Sep 12, 2013 1361 1369 1341 1351 0 +11.68(+0.87%)
Sep 11, 2013 1337 1352 1325 1339 0 -1.75(-0.13%)
Sep 10, 2013 1327 1348 1317 1341 0 +18.68(+1.41%)
Sep 09, 2013 1303 1325 1302 1322 0 +20.97(+1.61%)
Sep 06, 2013 1312 1323 1280 1301 0 -6.50(-0.50%)
Sep 05, 2013 1288 1322 1276 1307 0 +18.15(+1.41%)
Sep 04, 2013 1287 1298 1278 1289 0 -1.63(-0.13%)
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.