Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense Products & Services Sector (CIX: MSECTOR611 )

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 (%)
Jan 31, 2011 1586 1607 1577 1602 0 +20.86(+1.32%)
Jan 28, 2011 1607 1623 1571 1581 0 -27.72(-1.72%)
Jan 27, 2011 1606 1624 1592 1609 0 +9.57(+0.60%)
Jan 26, 2011 1597 1612 1580 1599 0 +3.67(+0.23%)
Jan 25, 2011 1582 1600 1573 1596 0 +10.22(+0.64%)
Jan 24, 2011 1581 1597 1571 1585 0 +3.54(+0.22%)
Jan 21, 2011 1595 1602 1576 1582 0 -3.22(-0.20%)
Jan 20, 2011 1574 1601 1566 1585 0 +7.67(+0.49%)
Jan 19, 2011 1583 1598 1566 1578 0 -7.66(-0.48%)
Jan 18, 2011 1568 1594 1561 1585 0 +19.84(+1.27%)
Jan 17, 2011 1552 1569 1547 1565 0 +1.07(+0.07%)
Jan 14, 2011 1553 1569 1545 1564 0 +8.29(+0.53%)
Jan 13, 2011 1558 1570 1548 1556 0 +0.09(+0.01%)
Jan 12, 2011 1550 1565 1543 1556 0 +14.78(+0.96%)
Jan 11, 2011 1547 1553 1533 1541 0 +1.94(+0.13%)
Jan 10, 2011 1547 1552 1527 1539 0 -12.07(-0.78%)
Jan 07, 2011 1547 1561 1535 1551 0 +7.78(+0.50%)
Jan 06, 2011 1536 1558 1525 1543 0 +11.88(+0.78%)
Jan 05, 2011 1508 1536 1503 1532 0 +17.15(+1.13%)
Jan 04, 2011 1521 1527 1501 1514 0 -4.39(-0.29%)
Jan 03, 2011 1513 1529 1506 1519 0 +11.56(+0.77%)
Dec 31, 2010 1502 1516 1494 1507 0 +5.06(+0.34%)
Dec 30, 2010 1506 1513 1498 1502 0 -5.56(-0.37%)
Dec 29, 2010 1513 1518 1504 1508 0 -2.93(-0.19%)
Dec 28, 2010 1511 1516 1499 1511 0 +2.18(+0.14%)
Dec 27, 2010 1504 1512 1497 1508 0 -1.62(-0.11%)
Dec 24, 2010 1509 1518 1502 1510 0 +0.00(+0.00%)
Dec 23, 2010 1508 1518 1501 1510 0 -0.05(-0.00%)
Dec 22, 2010 1506 1514 1500 1510 0 +4.18(+0.28%)
Dec 21, 2010 1502 1514 1495 1506 0 +10.24(+0.68%)
Dec 20, 2010 1503 1509 1488 1496 0 -2.62(-0.17%)
Dec 17, 2010 1498 1506 1485 1498 0 -4.04(-0.27%)
Dec 16, 2010 1483 1506 1473 1502 0 +24.75(+1.67%)
Dec 15, 2010 1484 1496 1473 1478 0 -13.89(-0.93%)
Dec 14, 2010 1483 1500 1476 1492 0 +9.42(+0.64%)
Dec 10, 2010 1474 1489 1468 1482 0 +11.47(+0.78%)
Dec 09, 2010 1482 1486 1463 1471 0 -4.25(-0.29%)
Dec 08, 2010 1477 1487 1466 1475 0 -4.48(-0.30%)
Dec 07, 2010 1477 1490 1471 1479 0 +9.05(+0.62%)
Dec 06, 2010 1464 1475 1457 1470 0 -1.59(-0.11%)
Dec 03, 2010 1472 1483 1458 1472 0 -4.65(-0.31%)
Dec 02, 2010 1468 1483 1460 1477 0 +11.01(+0.75%)
Dec 01, 2010 1456 1474 1450 1466 0 +28.88(+2.01%)
Nov 30, 2010 1426 1447 1420 1437 0 -0.52(-0.04%)
Nov 29, 2010 1438 1446 1418 1437 0 -12.58(-0.87%)
Nov 26, 2010 1446 1458 1438 1450 0 -10.50(-0.72%)
Nov 25, 2010 1440 1461 1459 1460 0 +1.26(+0.09%)
Nov 24, 2010 1439 1462 1436 1459 0 +27.54(+1.92%)
Nov 23, 2010 1423 1440 1417 1431 0 -5.96(-0.41%)
Nov 22, 2010 1442 1452 1423 1437 0 -10.33(-0.71%)
Nov 19, 2010 1446 1454 1433 1448 0 +0.94(+0.06%)
Nov 18, 2010 1435 1453 1428 1447 0 +24.97(+1.76%)
Nov 17, 2010 1420 1431 1407 1422 0 +4.12(+0.29%)
Nov 16, 2010 1420 1438 1405 1418 0 -7.69(-0.54%)
Nov 15, 2010 1426 1438 1416 1425 0 +2.89(+0.20%)
Nov 12, 2010 1433 1442 1414 1423 0 -19.80(-1.37%)
Nov 11, 2010 1451 1458 1433 1442 0 -20.49(-1.40%)
Nov 10, 2010 1469 1475 1452 1463 0 -10.38(-0.70%)
Nov 09, 2010 1485 1489 1466 1473 0 -9.45(-0.64%)
Nov 08, 2010 1482 1493 1472 1483 0 -7.98(-0.54%)
Nov 05, 2010 1482 1499 1476 1491 0 +7.40(+0.50%)
Nov 04, 2010 1468 1488 1459 1483 0 +29.01(+1.99%)
Nov 03, 2010 1459 1468 1438 1454 0 -2.29(-0.16%)
Nov 02, 2010 1456 1469 1445 1457 0 +10.35(+0.72%)
Nov 01, 2010 1450 1465 1435 1446 0 -1.66(-0.11%)
Oct 29, 2010 1436 1453 1431 1448 0 +5.55(+0.38%)
Oct 28, 2010 1441 1455 1425 1442 0 +11.98(+0.84%)
Oct 27, 2010 1425 1438 1409 1430 0 -8.07(-0.56%)
Oct 25, 2010 1447 1459 1433 1438 0 +0.36(+0.03%)
Oct 22, 2010 1432 1443 1416 1438 0 +5.70(+0.40%)
Oct 21, 2010 1417 1446 1410 1432 0 +17.47(+1.23%)
Oct 20, 2010 1402 1426 1401 1415 0 +13.43(+0.96%)
Oct 19, 2010 1402 1417 1386 1401 0 -20.54(-1.44%)
Oct 18, 2010 1415 1427 1404 1422 0 +6.13(+0.43%)
Oct 15, 2010 1426 1432 1404 1416 0 +0.75(+0.05%)
Oct 14, 2010 1426 1431 1406 1415 0 -10.41(-0.73%)
Oct 13, 2010 1417 1437 1410 1425 0 +16.35(+1.16%)
Oct 12, 2010 1405 1415 1386 1409 0 +1.17(+0.08%)
Oct 11, 2010 1407 1416 1400 1408 0 -0.20(-0.01%)
Oct 08, 2010 1406 1416 1391 1408 0 +6.02(+0.43%)
Oct 07, 2010 1411 1415 1391 1402 0 -4.27(-0.30%)
Oct 06, 2010 1395 1414 1391 1406 0 +9.47(+0.68%)
Oct 05, 2010 1374 1403 1368 1397 0 +34.36(+2.52%)
Oct 04, 2010 1374 1387 1357 1363 0 -13.34(-0.97%)
Oct 01, 2010 1378 1399 1368 1376 0 -6.24(-0.45%)
Sep 30, 2010 1381 1410 1372 1382 0 -3.14(-0.23%)
Sep 29, 2010 1379 1393 1372 1385 0 -1.34(-0.10%)
Sep 28, 2010 1378 1390 1359 1387 0 +9.32(+0.68%)
Sep 27, 2010 1388 1396 1373 1377 0 -12.28(-0.88%)
Sep 24, 2010 1369 1394 1366 1390 0 +30.23(+2.22%)
Sep 23, 2010 1360 1378 1353 1359 0 -11.46(-0.84%)
Sep 22, 2010 1380 1392 1363 1371 0 -13.46(-0.97%)
Sep 21, 2010 1382 1397 1373 1384 0 -0.78(-0.06%)
Sep 20, 2010 1367 1389 1359 1385 0 +21.32(+1.56%)
Sep 17, 2010 1364 1373 1346 1364 0 +15.27(+1.13%)
Sep 15, 2010 1345 1355 1337 1348 0 -2.82(-0.21%)
Sep 14, 2010 1358 1365 1344 1351 0 -8.88(-0.65%)
Sep 13, 2010 1361 1375 1350 1360 0 +11.23(+0.83%)
Sep 10, 2010 1329 1353 1325 1349 0 +21.32(+1.61%)
Sep 09, 2010 1342 1350 1318 1328 0 -1.95(-0.15%)
Sep 08, 2010 1315 1339 1314 1330 0 +12.49(+0.95%)
Sep 07, 2010 1331 1337 1310 1317 0 -23.88(-1.78%)
Sep 06, 2010 1337 1350 1328 1341 0 +1.09(+0.08%)
Sep 03, 2010 1335 1349 1327 1340 0 +16.48(+1.25%)
Sep 02, 2010 1307 1328 1302 1323 0 +16.35(+1.25%)
Sep 01, 2010 1277 1313 1272 1307 0 +44.64(+3.54%)
Aug 31, 2010 1259 1274 1250 1262 0 -8.77(-0.69%)
Aug 30, 2010 1282 1292 1267 1271 0 -19.91(-1.54%)
Aug 27, 2010 1278 1294 1258 1291 0 +16.55(+1.30%)
Aug 26, 2010 1276 1288 1263 1275 0 +3.85(+0.30%)
Aug 25, 2010 1262 1280 1244 1271 0 -0.45(-0.04%)
Aug 24, 2010 1278 1286 1259 1271 0 -22.54(-1.74%)
Aug 23, 2010 1314 1322 1291 1294 0 -18.97(-1.45%)
Aug 20, 2010 1307 1319 1297 1313 0 -3.82(-0.29%)
Aug 19, 2010 1338 1344 1308 1316 0 -27.81(-2.07%)
Aug 18, 2010 1333 1350 1324 1344 0 +9.53(+0.71%)
Aug 17, 2010 1321 1352 1314 1335 0 +25.09(+1.92%)
Aug 16, 2010 1308 1319 1294 1310 0 -5.53(-0.42%)
Aug 13, 2010 1313 1326 1305 1315 0 +4.18(+0.32%)
Aug 12, 2010 1303 1321 1299 1311 0 -8.75(-0.66%)
Aug 11, 2010 1343 1349 1312 1320 0 -46.18(-3.38%)
Aug 10, 2010 1365 1376 1349 1366 0 -13.92(-1.01%)
Aug 09, 2010 1375 1385 1369 1380 0 +9.71(+0.71%)
Aug 06, 2010 1373 1381 1350 1370 0 -7.49(-0.54%)
Aug 05, 2010 1370 1387 1364 1378 0 -1.02(-0.07%)
Aug 04, 2010 1370 1385 1364 1379 0 +11.26(+0.82%)
Aug 03, 2010 1366 1379 1358 1367 0 -3.98(-0.29%)
Aug 02, 2010 1366 1378 1351 1371 0 +22.98(+1.70%)
Jul 30, 2010 1347 1357 1324 1348 0 +0.54(+0.04%)
Jul 29, 2010 1357 1372 1332 1348 0 -4.63(-0.34%)
Jul 28, 2010 1356 1367 1342 1352 0 -4.62(-0.34%)
Jul 27, 2010 1360 1382 1353 1357 0 -10.87(-0.79%)
Jul 26, 2010 1350 1377 1345 1368 0 +18.21(+1.35%)
Jul 23, 2010 1338 1359 1328 1350 0 +13.82(+1.03%)
Jul 22, 2010 1313 1342 1309 1336 0 +35.95(+2.77%)
Jul 21, 2010 1309 1324 1291 1300 0 -1.33(-0.10%)
Jul 20, 2010 1295 1305 1261 1301 0 +12.92(+1.00%)
Jul 19, 2010 1287 1297 1277 1288 0 +3.41(+0.27%)
Jul 16, 2010 1287 1326 1281 1285 0 -40.22(-3.03%)
Jul 15, 2010 1330 1339 1306 1325 0 -2.89(-0.22%)
Jul 14, 2010 1316 1339 1310 1328 0 +7.51(+0.57%)
Jul 13, 2010 1310 1328 1305 1321 0 +22.79(+1.76%)
Jul 12, 2010 1300 1311 1287 1298 0 -11.78(-0.90%)
Jul 09, 2010 1307 1315 1293 1310 0 +0.41(+0.03%)
Jul 08, 2010 1302 1313 1292 1309 0 +16.95(+1.31%)
Jul 07, 2010 1258 1294 1255 1292 0 +33.45(+2.66%)
Jul 06, 2010 1268 1281 1246 1259 0 +0.76(+0.06%)
Jul 02, 2010 1259 1273 1247 1258 0 -3.92(-0.31%)
Jul 01, 2010 1267 1274 1244 1262 0 -6.97(-0.55%)
Jun 30, 2010 1273 1295 1263 1269 0 -12.37(-0.97%)
Jun 29, 2010 1304 1325 1275 1281 0 -62.45(-4.65%)
Jun 25, 2010 1341 1353 1326 1344 0 +5.63(+0.42%)
Jun 24, 2010 1356 1367 1335 1338 0 -24.54(-1.80%)
Jun 23, 2010 1366 1376 1348 1363 0 -5.86(-0.43%)
Jun 22, 2010 1384 1400 1364 1368 0 -16.24(-1.17%)
Jun 21, 2010 1404 1413 1377 1385 0 -3.16(-0.23%)
Jun 18, 2010 1387 1394 1376 1388 0 +6.15(+0.45%)
Jun 17, 2010 1382 1390 1365 1382 0 -0.82(-0.06%)
Jun 16, 2010 1373 1391 1369 1383 0 -0.30(-0.02%)
Jun 15, 2010 1360 1386 1354 1383 0 +31.73(+2.35%)
Jun 14, 2010 1352 1373 1344 1351 0 +6.68(+0.50%)
Jun 11, 2010 1325 1349 1316 1344 0 +7.77(+0.58%)
Jun 10, 2010 1321 1342 1315 1337 0 +30.36(+2.32%)
Jun 09, 2010 1307 1335 1297 1306 0 +3.81(+0.29%)
Jun 08, 2010 1295 1310 1279 1303 0 +8.08(+0.62%)
Jun 07, 2010 1329 1334 1291 1294 0 -34.24(-2.58%)
Jun 04, 2010 1330 1365 1323 1329 0 -53.04(-3.84%)
Jun 03, 2010 1380 1396 1371 1382 0 +5.86(+0.43%)
Jun 02, 2010 1356 1377 1344 1376 0 +25.83(+1.91%)
Jun 01, 2010 1355 1406 1345 1350 0 -25.56(-1.86%)
May 31, 2010 1374 1394 1364 1376 0 +0.72(+0.05%)
May 28, 2010 1375 1394 1364 1375 0 -10.97(-0.79%)
May 27, 2010 1372 1388 1362 1386 0 +35.84(+2.65%)
May 26, 2010 1358 1379 1345 1350 0 -0.16(-0.01%)
May 25, 2010 1319 1354 1309 1350 0 -4.63(-0.34%)
May 24, 2010 1364 1380 1349 1355 0 -14.54(-1.06%)
May 21, 2010 1321 1378 1311 1369 0 +25.18(+1.87%)
May 20, 2010 1347 1374 1337 1344 0 -60.10(-4.28%)
May 19, 2010 1410 1421 1382 1404 0 -16.26(-1.14%)
May 18, 2010 1440 1458 1415 1421 0 -14.71(-1.02%)
May 17, 2010 1434 1448 1409 1435 0 +0.38(+0.03%)
May 14, 2010 1436 1458 1418 1435 0 -28.75(-1.96%)
May 13, 2010 1475 1488 1456 1464 0 -14.87(-1.01%)
May 12, 2010 1459 1485 1454 1478 0 +23.04(+1.58%)
May 11, 2010 1463 1474 1449 1455 0 -1.46(-0.10%)
May 10, 2010 1437 1459 1437 1457 0 +59.95(+4.29%)
May 07, 2010 1419 1436 1378 1397 0 -22.61(-1.59%)
May 06, 2010 1450 1482 1332 1420 0 -55.61(-3.77%)
May 05, 2010 1476 1485 1462 1475 0 -8.86(-0.60%)
May 04, 2010 1513 1517 1473 1484 0 -45.81(-2.99%)
May 03, 2010 1506 1533 1502 1530 0 +30.06(+2.00%)
Apr 30, 2010 1529 1537 1498 1500 0 -27.56(-1.80%)
Apr 29, 2010 1511 1536 1502 1527 0 +26.45(+1.76%)
Apr 28, 2010 1507 1516 1483 1501 0 +3.19(+0.21%)
Apr 27, 2010 1527 1534 1494 1498 0 -33.67(-2.20%)
Apr 26, 2010 1531 1545 1523 1531 0 +0.53(+0.03%)
Apr 23, 2010 1530 1536 1509 1531 0 -0.29(-0.02%)
Apr 22, 2010 1503 1535 1494 1531 0 +17.61(+1.16%)
Apr 21, 2010 1511 1523 1487 1514 0 +15.60(+1.04%)
Apr 20, 2010 1485 1502 1480 1498 0 +19.13(+1.29%)
Apr 19, 2010 1469 1485 1463 1479 0 +1.90(+0.13%)
Apr 16, 2010 1488 1495 1462 1477 0 -14.24(-0.95%)
Apr 15, 2010 1486 1499 1480 1491 0 +1.21(+0.08%)
Apr 14, 2010 1484 1494 1472 1490 0 +8.09(+0.55%)
Apr 13, 2010 1484 1491 1469 1482 0 -7.77(-0.52%)
Apr 12, 2010 1489 1501 1483 1490 0 +2.61(+0.18%)
Apr 09, 2010 1479 1491 1472 1487 0 +10.90(+0.74%)
Apr 08, 2010 1470 1483 1464 1476 0 +0.93(+0.06%)
Apr 07, 2010 1480 1488 1468 1475 0 -8.19(-0.55%)
Apr 06, 2010 1489 1496 1476 1483 0 -12.01(-0.80%)
Apr 05, 2010 1492 1502 1484 1495 0 +8.26(+0.56%)
Apr 01, 2010 1487 1487 1487 0 +6.04(+0.41%)
Mar 31, 2010 1487 1495 1475 1481 0 -5.91(-0.40%)
Mar 30, 2010 1492 1500 1476 1487 0 -3.40(-0.23%)
Mar 29, 2010 1485 1500 1479 1490 0 +10.41(+0.70%)
Mar 26, 2010 1475 1490 1469 1480 0 +7.43(+0.50%)
Mar 25, 2010 1480 1494 1469 1473 0 -0.34(-0.02%)
Mar 24, 2010 1479 1490 1465 1473 0 -8.34(-0.56%)
Mar 23, 2010 1472 1488 1466 1481 0 +9.64(+0.66%)
Mar 22, 2010 1463 1480 1457 1472 0 -2.91(-0.20%)
Mar 19, 2010 1470 1486 1462 1474 0 +13.27(+0.91%)
Mar 18, 2010 1454 1469 1446 1461 0 +5.46(+0.38%)
Mar 17, 2010 1453 1466 1445 1456 0 +5.71(+0.39%)
Mar 16, 2010 1446 1456 1439 1450 0 +6.19(+0.43%)
Mar 15, 2010 1438 1447 1434 1444 0 +1.50(+0.10%)
Mar 12, 2010 1447 1452 1430 1442 0 -2.89(-0.20%)
Mar 11, 2010 1432 1449 1417 1445 0 +8.02(+0.56%)
Mar 10, 2010 1428 1446 1425 1437 0 +7.35(+0.51%)
Mar 09, 2010 1414 1439 1409 1430 0 +13.67(+0.97%)
Mar 08, 2010 1422 1429 1411 1416 0 -6.46(-0.45%)
Mar 05, 2010 1406 1426 1400 1423 0 +20.92(+1.49%)
Mar 04, 2010 1392 1407 1382 1402 0 +8.70(+0.62%)
Mar 03, 2010 1400 1410 1386 1393 0 -3.93(-0.28%)
Mar 02, 2010 1394 1409 1387 1397 0 +7.16(+0.52%)
Mar 01, 2010 1363 1397 1362 1390 0 +27.62(+2.03%)
Feb 26, 2010 1355 1368 1345 1362 0 +8.47(+0.63%)
Feb 25, 2010 1342 1357 1329 1354 0 -8.12(-0.60%)
Feb 24, 2010 1352 1370 1347 1362 0 +11.47(+0.85%)
Feb 23, 2010 1352 1371 1342 1350 0 -6.36(-0.47%)
Feb 22, 2010 1359 1368 1348 1357 0 -1.43(-0.11%)
Feb 19, 2010 1347 1366 1342 1358 0 +5.72(+0.42%)
Feb 18, 2010 1326 1355 1325 1352 0 +22.09(+1.66%)
Feb 17, 2010 1326 1336 1316 1330 0 +6.39(+0.48%)
Feb 16, 2010 1310 1328 1304 1324 0 +21.04(+1.61%)
Feb 15, 2010 134.49 1305 1303 1303 0 -0.98(-0.08%)
Feb 12, 2010 1298 1311 1285 1304 0 -6.58(-0.50%)
Feb 11, 2010 1289 1313 1280 1310 0 +17.85(+1.38%)
Feb 10, 2010 1295 1304 1283 1293 0 -4.70(-0.36%)
Feb 09, 2010 1286 1309 1277 1297 0 +22.40(+1.76%)
Feb 08, 2010 1284 1294 1267 1275 0 -8.71(-0.68%)
Feb 05, 2010 1294 1304 1258 1284 0 -12.30(-0.95%)
Feb 04, 2010 1322 1334 1290 1296 0 -36.33(-2.73%)
Feb 03, 2010 1329 1343 1321 1332 0 -3.63(-0.27%)
Feb 02, 2010 1320 1341 1309 1336 0 +20.84(+1.58%)
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.