Financial News

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 (%)
Apr 30, 2013 1402 1426 1390 1411 0 +7.06(+0.50%)
Apr 29, 2013 1408 1421 1390 1404 0 +5.31(+0.38%)
Apr 26, 2013 1415 1424 1387 1398 0 -24.12(-1.70%)
Apr 25, 2013 1402 1442 1387 1423 0 +30.59(+2.20%)
Apr 24, 2013 1398 1410 1379 1392 0 -5.40(-0.39%)
Apr 23, 2013 1391 1405 1373 1397 0 +14.05(+1.02%)
Apr 22, 2013 1383 1398 1351 1383 0 +3.41(+0.25%)
Apr 19, 2013 1364 1391 1352 1380 0 +16.91(+1.24%)
Apr 18, 2013 1370 1381 1348 1363 0 -11.09(-0.81%)
Apr 17, 2013 1395 1406 1360 1374 0 -33.46(-2.38%)
Apr 16, 2013 1385 1413 1371 1408 0 +31.52(+2.29%)
Apr 15, 2013 1418 1432 1366 1376 0 -50.23(-3.52%)
Apr 12, 2013 1413 1435 1406 1426 0 +4.07(+0.29%)
Apr 11, 2013 1427 1438 1417 1422 0 -10.23(-0.71%)
Apr 10, 2013 1400 1441 1398 1432 0 +43.76(+3.15%)
Apr 09, 2013 1401 1411 1383 1389 0 -14.47(-1.03%)
Apr 08, 2013 1398 1409 1382 1403 0 +8.42(+0.60%)
Apr 05, 2013 1386 1403 1379 1395 0 -13.30(-0.94%)
Apr 04, 2013 1400 1421 1394 1408 0 +10.14(+0.73%)
Apr 03, 2013 1418 1427 1390 1398 0 -19.57(-1.38%)
Apr 02, 2013 1435 1443 1412 1417 0 -10.71(-0.75%)
Apr 01, 2013 1445 1454 1415 1428 0 -17.07(-1.18%)
Mar 28, 2013 1445 1445 1445 0 +21.92(+1.54%)
Mar 27, 2013 1417 1429 1409 1423 0 -1.44(-0.10%)
Mar 26, 2013 1414 1431 1412 1425 0 +5.53(+0.39%)
Mar 25, 2013 1416 1428 1404 1419 0 +2.41(+0.17%)
Mar 22, 2013 1409 1421 1404 1417 0 +5.81(+0.41%)
Mar 21, 2013 1411 1429 1398 1411 0 -12.73(-0.89%)
Mar 20, 2013 1415 1429 1412 1424 0 +10.92(+0.77%)
Mar 19, 2013 1405 1427 1398 1413 0 +4.90(+0.35%)
Mar 18, 2013 1396 1416 1386 1408 0 -6.71(-0.47%)
Mar 15, 2013 1408 1423 1403 1415 0 -2.58(-0.18%)
Mar 14, 2013 1401 1420 1398 1417 0 +12.96(+0.92%)
Mar 13, 2013 1401 1411 1388 1404 0 +4.85(+0.35%)
Mar 12, 2013 1386 1406 1387 1399 0 +4.38(+0.31%)
Mar 11, 2013 1387 1401 1381 1395 0 -1.35(-0.10%)
Mar 08, 2013 1397 1408 1382 1396 0 +9.16(+0.66%)
Mar 07, 2013 1380 1394 1374 1387 0 +7.20(+0.52%)
Mar 06, 2013 1371 1394 1360 1380 0 +10.01(+0.73%)
Mar 05, 2013 1350 1383 1342 1370 0 +23.97(+1.78%)
Mar 04, 2013 1340 1359 1328 1346 0 +2.83(+0.21%)
Mar 01, 2013 1330 1349 1319 1343 0 +2.80(+0.21%)
Feb 28, 2013 1338 1363 1331 1340 0 +2.68(+0.20%)
Feb 27, 2013 1331 1352 1325 1338 0 +5.13(+0.38%)
Feb 26, 2013 1316 1346 1308 1333 0 +11.09(+0.84%)
Feb 22, 2013 1322 1328 1305 1321 0 +7.54(+0.57%)
Feb 21, 2013 1335 1341 1303 1314 0 -3.07(-0.23%)
Feb 20, 2013 1333 1345 1307 1317 0 -17.66(-1.32%)
Feb 15, 2013 1335 1335 1335 0 +13.41(+1.01%)
Feb 14, 2013 1321 1343 1315 1321 0 +3.38(+0.26%)
Feb 13, 2013 1298 1323 1294 1318 0 +5.14(+0.39%)
Feb 12, 2013 1304 1323 1304 1313 0 +3.84(+0.29%)
Feb 11, 2013 1316 1321 1300 1309 0 -9.36(-0.71%)
Feb 08, 2013 1315 1330 1307 1318 0 -7.89(-0.59%)
Feb 07, 2013 1313 1330 1307 1326 0 +5.94(+0.45%)
Feb 06, 2013 1302 1323 1298 1320 0 +9.28(+0.71%)
Feb 04, 2013 1310 1326 1302 1311 0 -15.33(-1.16%)
Feb 01, 2013 1347 1357 1303 1326 0 -24.87(-1.84%)
Jan 31, 2013 1344 1357 1337 1351 0 +1.16(+0.09%)
Jan 30, 2013 1351 1366 1342 1350 0 -7.81(-0.58%)
Jan 29, 2013 1359 1368 1345 1358 0 -2.02(-0.15%)
Jan 28, 2013 1341 1365 1341 1360 0 +14.41(+1.07%)
Jan 25, 2013 1347 1356 1335 1345 0 -1.51(-0.11%)
Jan 24, 2013 1344 1360 1333 1347 0 -0.47(-0.03%)
Jan 23, 2013 1348 1358 1338 1347 0 -4.51(-0.33%)
Jan 22, 2013 1349 1366 1338 1352 0 -0.34(-0.03%)
Jan 18, 2013 1352 1352 1352 0 +52.11(+4.01%)
Jan 17, 2013 1287 1306 1283 1300 0 +26.21(+2.06%)
Jan 16, 2013 1282 1301 1258 1274 0 -20.86(-1.61%)
Jan 15, 2013 1278 1299 1277 1295 0 +7.86(+0.61%)
Jan 14, 2013 1287 1293 1276 1287 0 -3.56(-0.28%)
Jan 12, 2013 1294 1301 1281 1290 0 +0.00(+0.00%)
Jan 11, 2013 1294 1301 1281 1290 0 +3.14(+0.24%)
Jan 10, 2013 1285 1295 1269 1287 0 +2.80(+0.22%)
Jan 09, 2013 1252 1291 1269 1285 0 +10.48(+0.82%)
Jan 08, 2013 1262 1278 1254 1274 0 +11.42(+0.90%)
Jan 07, 2013 1255 1270 1242 1263 0 -0.60(-0.05%)
Jan 04, 2013 1251 1269 1238 1263 0 +15.68(+1.26%)
Jan 03, 2013 1245 1261 1230 1248 0 +2.06(+0.17%)
Jan 02, 2013 1224 1261 1209 1245 0 +42.39(+3.52%)
Dec 31, 2012 1203 1203 1203 0 +17.16(+1.45%)
Dec 28, 2012 1180 1201 1163 1186 0 +4.16(+0.35%)
Dec 27, 2012 1195 1202 1164 1182 0 -11.80(-0.99%)
Dec 26, 2012 1207 1215 1178 1194 0 -10.03(-0.83%)
Dec 24, 2012 1204 1204 1204 0 -2.85(-0.24%)
Dec 21, 2012 1208 1221 1186 1206 0 -10.49(-0.86%)
Dec 20, 2012 1205 1227 1204 1217 0 +3.59(+0.30%)
Dec 19, 2012 1212 1229 1207 1213 0 -5.49(-0.45%)
Dec 18, 2012 1209 1230 1203 1219 0 +5.18(+0.43%)
Dec 17, 2012 1209 1266 1192 1214 0 +13.06(+1.09%)
Dec 14, 2012 1199 1219 1192 1201 0 -4.67(-0.39%)
Dec 13, 2012 1210 1219 1196 1205 0 -9.74(-0.80%)
Dec 12, 2012 1228 1238 1202 1215 0 -6.31(-0.52%)
Dec 11, 2012 1213 1242 1210 1221 0 +11.95(+0.99%)
Dec 10, 2012 1154 1217 1149 1209 0 -53.88(-4.27%)
Dec 07, 2012 1254 1274 1240 1263 0 +50.91(+4.20%)
Dec 06, 2012 1194 1219 1199 1212 0 +10.44(+0.87%)
Dec 05, 2012 1185 1214 1188 1202 0 +4.83(+0.40%)
Dec 04, 2012 1202 1230 1174 1197 0 +36.53(+3.15%)
Nov 30, 2012 1166 1172 1151 1161 0 -1.77(-0.15%)
Nov 29, 2012 1159 1172 1150 1162 0 +12.73(+1.11%)
Nov 28, 2012 1133 1154 1128 1150 0 +5.97(+0.52%)
Nov 27, 2012 1139 1153 1134 1144 0 -3.54(-0.31%)
Nov 26, 2012 1136 1151 1129 1147 0 +3.16(+0.28%)
Nov 24, 2012 1127 1147 1123 1144 0 +0.00(+0.00%)
Nov 23, 2012 1127 1147 1123 1144 0 +14.06(+1.24%)
Nov 21, 2012 1130 1130 1130 0 +3.68(+0.33%)
Nov 20, 2012 1112 1137 1113 1126 0 +3.11(+0.28%)
Nov 19, 2012 1104 1127 1097 1123 0 +25.45(+2.32%)
Nov 16, 2012 1076 1104 1074 1098 0 +7.61(+0.70%)
Nov 15, 2012 1101 1115 1080 1090 0 -13.00(-1.18%)
Nov 14, 2012 1128 1147 1097 1103 0 -28.27(-2.50%)
Nov 13, 2012 1130 1150 1118 1131 0 -4.12(-0.36%)
Nov 12, 2012 1137 1148 1121 1135 0 -1.34(-0.12%)
Nov 09, 2012 1126 1151 1118 1137 0 +0.69(+0.06%)
Nov 08, 2012 1120 1155 1122 1136 0 -7.24(-0.63%)
Nov 07, 2012 1159 1173 1137 1143 0 -33.83(-2.87%)
Nov 06, 2012 1153 1182 1152 1177 0 +12.25(+1.05%)
Nov 05, 2012 1102 1185 1100 1165 0 +53.10(+4.78%)
Nov 02, 2012 1137 1150 1107 1112 0 -23.28(-2.05%)
Nov 01, 2012 1126 1145 1110 1135 0 +9.18(+0.82%)
Oct 31, 2012 1102 1134 1099 1126 0 +14.24(+1.28%)
Oct 26, 2012 1112 1112 1112 0 -11.89(-1.06%)
Oct 25, 2012 1119 1156 1116 1124 0 -22.60(-1.97%)
Oct 24, 2012 1141 1157 1137 1146 0 -2.51(-0.22%)
Oct 23, 2012 1130 1153 1127 1149 0 +0.20(+0.02%)
Oct 19, 2012 1162 1169 1139 1148 0 -20.89(-1.79%)
Oct 18, 2012 1165 1181 1156 1169 0 +2.00(+0.17%)
Oct 17, 2012 1162 1176 1156 1167 0 +6.24(+0.54%)
Oct 16, 2012 1153 1172 1149 1161 0 +12.52(+1.09%)
Oct 15, 2012 1140 1160 1137 1149 0 +3.99(+0.35%)
Oct 12, 2012 1139 1157 1139 1145 0 -4.71(-0.41%)
Oct 11, 2012 1141 1159 1136 1149 0 +12.93(+1.14%)
Oct 10, 2012 1132 1146 1130 1136 0 -1.52(-0.13%)
Oct 09, 2012 1128 1149 1132 1138 0 -7.50(-0.65%)
Oct 08, 2012 1139 1153 1131 1145 0 +3.63(+0.32%)
Oct 06, 2012 1142 1152 1132 1142 0 +0.00(+0.00%)
Oct 05, 2012 1133 1152 1132 1142 0 +7.02(+0.62%)
Oct 04, 2012 1123 1143 1120 1135 0 +5.56(+0.49%)
Oct 03, 2012 1134 1140 1122 1129 0 -2.85(-0.25%)
Oct 02, 2012 1136 1141 1122 1132 0 -0.25(-0.02%)
Oct 01, 2012 1130 1143 1119 1132 0 +4.59(+0.41%)
Sep 28, 2012 1118 1136 1115 1128 0 +0.90(+0.08%)
Sep 27, 2012 1114 1132 1111 1127 0 +14.90(+1.34%)
Sep 26, 2012 1114 1125 1104 1112 0 -7.69(-0.69%)
Sep 25, 2012 1127 1141 1115 1120 0 -13.73(-1.21%)
Sep 24, 2012 1109 1146 1110 1133 0 +13.89(+1.24%)
Sep 21, 2012 1115 1132 1114 1119 0 -1.05(-0.09%)
Sep 20, 2012 1116 1129 1112 1121 0 -5.13(-0.46%)
Sep 19, 2012 1112 1129 1113 1126 0 +10.87(+0.98%)
Sep 18, 2012 1115 1121 1104 1115 0 -6.52(-0.58%)
Sep 17, 2012 1111 1129 1108 1121 0 +1.37(+0.12%)
Sep 14, 2012 1117 1134 1111 1120 0 +3.27(+0.29%)
Sep 13, 2012 1099 1126 1097 1117 0 +16.11(+1.46%)
Sep 12, 2012 1092 1113 1092 1101 0 -0.33(-0.03%)
Sep 11, 2012 1106 1116 1092 1101 0 -7.64(-0.69%)
Sep 10, 2012 1104 1127 1095 1109 0 -7.24(-0.65%)
Sep 07, 2012 1091 1120 1082 1116 0 +30.01(+2.76%)
Sep 06, 2012 1059 1091 1061 1086 0 +24.27(+2.29%)
Sep 05, 2012 1049 1067 1050 1061 0 +3.91(+0.37%)
Sep 04, 2012 1034 1065 1030 1058 0 +14.83(+1.42%)
Aug 31, 2012 1043 1043 1043 0 +1.31(+0.13%)
Aug 30, 2012 1039 1056 1033 1041 0 -10.18(-0.97%)
Aug 29, 2012 1052 1063 1047 1052 0 +0.58(+0.06%)
Aug 27, 2012 1047 1062 1037 1051 0 +8.10(+0.78%)
Aug 24, 2012 1020 1053 1028 1043 0 +8.03(+0.78%)
Aug 23, 2012 1034 1042 1025 1035 0 +1.15(+0.11%)
Aug 22, 2012 1031 1045 1025 1034 0 -6.49(-0.62%)
Aug 21, 2012 1048 1065 1034 1040 0 -9.06(-0.86%)
Aug 20, 2012 1044 1061 1040 1049 0 -6.15(-0.58%)
Aug 17, 2012 1035 1069 1027 1055 0 +21.44(+2.07%)
Aug 16, 2012 1025 1043 1023 1034 0 +3.04(+0.29%)
Aug 15, 2012 1010 1037 1014 1031 0 +12.20(+1.20%)
Aug 14, 2012 1020 1031 1012 1019 0 +1.32(+0.13%)
Aug 13, 2012 1013 1028 1001 1017 0 -1.89(-0.19%)
Aug 11, 2012 1012 1025 1006 1019 0 +0.00(+0.00%)
Aug 10, 2012 1012 1025 1006 1019 0 +3.47(+0.34%)
Aug 09, 2012 1011 1029 1001 1016 0 +8.28(+0.82%)
Aug 08, 2012 995.55 1025 975.20 1008 0 +9.57(+0.96%)
Aug 07, 2012 986.24 1004 982.51 998.01 0 +6.86(+0.69%)
Aug 06, 2012 968.38 997.49 974.02 991.15 0 +13.38(+1.37%)
Aug 03, 2012 964.92 991.48 964.26 977.77 0 +17.31(+1.80%)
Aug 02, 2012 951.52 976.75 946.21 960.46 0 -23.20(-2.36%)
Aug 01, 2012 991.55 1010 980.04 983.66 0 -13.32(-1.34%)
Jul 31, 2012 987.47 1008 982.46 996.98 0 +12.19(+1.24%)
Jul 30, 2012 979.15 1006 977.29 984.79 0 -11.24(-1.13%)
Jul 27, 2012 974.79 1011 969.59 996.03 0 +4.58(+0.46%)
Jul 26, 2012 965.54 996.14 955.87 991.45 0 +21.79(+2.25%)
Jul 25, 2012 951.15 976.06 952.78 969.66 0 +7.21(+0.75%)
Jul 24, 2012 963.06 982.40 950.73 962.44 0 -14.29(-1.46%)
Jul 23, 2012 962.95 987.94 962.04 976.73 0 -15.10(-1.52%)
Jul 20, 2012 988.22 1004 988.22 991.83 0 -10.72(-1.07%)
Jul 19, 2012 1005 1022 998.21 1003 0 -10.55(-1.04%)
Jul 18, 2012 995.32 1026 994.47 1013 0 +6.40(+0.64%)
Jul 17, 2012 992.17 1018 993.64 1007 0 +7.97(+0.80%)
Jul 16, 2012 988.30 1004 984.45 998.73 0 +0.89(+0.09%)
Jul 14, 2012 971.26 1009 988.05 997.84 0 +0.00(+0.00%)
Jul 13, 2012 971.26 1009 988.05 997.84 0 +11.61(+1.18%)
Jul 12, 2012 983.17 1002 971.35 986.23 0 -4.75(-0.48%)
Jul 11, 2012 988.88 1005 981.54 990.98 0 +2.34(+0.24%)
Jul 10, 2012 997.28 1009 979.47 988.64 0 -8.09(-0.81%)
Jul 09, 2012 986.79 1011 992.04 996.73 0 -8.86(-0.88%)
Jul 06, 2012 993.65 1019 998.47 1006 0 -12.36(-1.21%)
Jul 05, 2012 1014 1032 1008 1018 0 -7.46(-0.73%)
Jul 03, 2012 1025 1025 1025 0 +25.97(+2.60%)
Jul 02, 2012 1003 1011 986.33 999.44 0 -3.73(-0.37%)
Jun 30, 2012 999.84 1009 991.79 1003 0 -0.75(-0.07%)
Jun 29, 2012 999.84 1009 991.79 1004 0 +20.32(+2.07%)
Jun 28, 2012 948.48 986.43 959.22 983.60 0 +10.00(+1.03%)
Jun 27, 2012 943.34 975.65 951.36 973.60 0 +20.53(+2.15%)
Jun 26, 2012 917.91 959.35 928.82 953.07 0 +21.98(+2.36%)
Jun 25, 2012 909.67 942.75 921.55 931.08 0 -10.53(-1.12%)
Jun 22, 2012 936.17 957.98 930.05 941.62 0 -3.79(-0.40%)
Jun 21, 2012 959.17 966.50 937.61 945.40 0 -15.09(-1.57%)
Jun 20, 2012 960.11 973.33 949.95 960.50 0 -4.80(-0.50%)
Jun 19, 2012 949.76 972.99 951.38 965.29 0 +12.36(+1.30%)
Jun 18, 2012 948.39 960.77 940.78 952.93 0 -10.46(-1.09%)
Jun 15, 2012 958.16 974.69 954.61 963.39 0 +5.43(+0.57%)
Jun 14, 2012 934.98 968.63 938.41 957.97 0 +19.90(+2.12%)
Jun 13, 2012 928.82 957.41 931.61 938.07 0 -11.04(-1.16%)
Jun 12, 2012 956.06 963.32 935.09 949.11 0 -2.78(-0.29%)
Jun 11, 2012 974.72 989.52 946.45 951.89 0 -19.05(-1.96%)
Jun 08, 2012 953.19 974.22 946.95 970.94 0 +13.59(+1.42%)
Jun 07, 2012 970.81 988.29 951.83 957.35 0 -1.31(-0.14%)
Jun 06, 2012 937.42 961.34 934.30 958.66 0 +25.64(+2.75%)
Jun 05, 2012 928.62 943.92 915.87 933.02 0 +0.39(+0.04%)
Jun 04, 2012 940.70 949.18 921.54 932.63 0 -5.15(-0.55%)
Jun 02, 2012 930.42 958.71 928.67 937.79 0 +0.00(+0.00%)
Jun 01, 2012 930.42 958.71 928.67 937.79 0 -26.20(-2.72%)
May 31, 2012 970.25 978.15 946.98 963.99 0 -2.85(-0.29%)
May 30, 2012 974.89 981.64 955.99 966.84 0 -21.69(-2.19%)
May 29, 2012 982.35 996.44 968.68 988.53 0 +15.96(+1.64%)
May 25, 2012 972.57 972.57 972.57 0 -4.42(-0.45%)
May 24, 2012 956.82 988.44 955.60 976.98 0 -1.70(-0.17%)
May 23, 2012 957.78 982.54 949.87 978.69 0 +7.67(+0.79%)
May 22, 2012 972.47 989.83 962.20 971.01 0 -6.54(-0.67%)
May 21, 2012 963.74 985.14 953.69 977.56 0 +17.46(+1.82%)
May 18, 2012 964.38 977.80 950.90 960.10 0 -6.34(-0.66%)
May 17, 2012 985.18 999.30 962.37 966.44 0 -22.05(-2.23%)
May 16, 2012 1005 1022 986.00 988.49 0 -16.94(-1.69%)
May 15, 2012 1001 1021 993.27 1005 0 -0.38(-0.04%)
May 14, 2012 1015 1030 1003 1006 0 -23.61(-2.29%)
May 11, 2012 1013 1043 1011 1029 0 +0.47(+0.05%)
May 10, 2012 1032 1039 1017 1029 0 +0.06(+0.01%)
May 09, 2012 1005 1042 1016 1029 0 -8.28(-0.80%)
May 08, 2012 1009 1041 1003 1037 0 +23.21(+2.29%)
May 07, 2012 974.99 1037 967.35 1014 0 +25.93(+2.62%)
May 04, 2012 987.88 1006 979.88 988.03 0 -15.20(-1.52%)
May 03, 2012 1005 1047 982.73 1003 0 -27.46(-2.66%)
May 02, 2012 1028 1042 1019 1031 0 -4.84(-0.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback