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, 2013 1783 1793 1762 1770 0 -22.12(-1.23%)
Jan 30, 2013 1803 1813 1785 1792 0 -13.31(-0.74%)
Jan 29, 2013 1803 1814 1792 1805 0 +1.51(+0.08%)
Jan 28, 2013 1823 1826 1794 1804 0 -12.66(-0.70%)
Jan 25, 2013 1823 1831 1804 1816 0 +1.80(+0.10%)
Jan 24, 2013 1825 1842 1804 1814 0 -11.19(-0.61%)
Jan 23, 2013 1804 1831 1792 1826 0 +7.53(+0.41%)
Jan 22, 2013 1803 1821 1797 1818 0 +12.34(+0.68%)
Jan 21, 2013 1805 1817 1791 1806 0 +0.13(+0.01%)
Jan 18, 2013 1804 1817 1791 1806 0 +3.82(+0.21%)
Jan 17, 2013 1790 1808 1779 1802 0 +17.77(+1.00%)
Jan 16, 2013 1783 1794 1770 1784 0 -6.49(-0.36%)
Jan 15, 2013 1773 1795 1770 1790 0 +7.32(+0.41%)
Jan 14, 2013 1782 1793 1771 1783 0 -1.47(-0.08%)
Jan 12, 2013 1793 1800 1779 1785 0 +0.00(+0.00%)
Jan 11, 2013 1793 1800 1779 1785 0 -8.25(-0.46%)
Jan 10, 2013 1805 1810 1782 1793 0 -5.26(-0.29%)
Jan 09, 2013 1792 1806 1781 1798 0 +11.70(+0.65%)
Jan 08, 2013 1801 1807 1777 1786 0 -20.30(-1.12%)
Jan 07, 2013 1801 1818 1792 1807 0 +0.11(+0.01%)
Jan 04, 2013 1798 1813 1787 1807 0 +13.29(+0.74%)
Jan 03, 2013 1787 1806 1779 1793 0 +5.59(+0.31%)
Jan 02, 2013 1784 1791 1763 1788 0 +36.57(+2.09%)
Dec 31, 2012 1498 1754 1712 1751 0 +22.81(+1.32%)
Dec 28, 2012 1738 1751 1725 1728 0 -20.11(-1.15%)
Dec 27, 2012 1746 1755 1728 1748 0 +2.93(+0.17%)
Dec 26, 2012 1530 1764 1742 1746 0 -7.60(-0.43%)
Dec 24, 2012 1753 1753 1753 0 -8.02(-0.46%)
Dec 21, 2012 1739 1767 1735 1761 0 +0.24(+0.01%)
Dec 20, 2012 1754 1769 1747 1761 0 +5.87(+0.33%)
Dec 19, 2012 1747 1767 1739 1755 0 +8.88(+0.51%)
Dec 18, 2012 1714 1749 1704 1746 0 +33.15(+1.94%)
Dec 17, 2012 1704 1722 1695 1713 0 +14.09(+0.83%)
Dec 14, 2012 1708 1716 1694 1699 0 -11.51(-0.67%)
Dec 13, 2012 1717 1729 1699 1710 0 -10.11(-0.59%)
Dec 12, 2012 1733 1742 1715 1721 0 -8.20(-0.47%)
Dec 11, 2012 1734 1745 1721 1729 0 -0.82(-0.05%)
Dec 10, 2012 1716 1734 1709 1730 0 +10.05(+0.58%)
Dec 07, 2012 1720 1729 1704 1720 0 +3.91(+0.23%)
Dec 06, 2012 1712 1721 1697 1716 0 +2.50(+0.15%)
Dec 05, 2012 1706 1722 1691 1713 0 +10.67(+0.63%)
Dec 04, 2012 1695 1713 1689 1702 0 -14.96(-0.87%)
Dec 01, 2012 1722 1730 1708 1717 0 +0.00(+0.00%)
Nov 30, 2012 1722 1730 1708 1717 0 -1.20(-0.07%)
Nov 29, 2012 1713 1727 1701 1719 0 +7.02(+0.41%)
Nov 28, 2012 1685 1715 1676 1712 0 +17.25(+1.02%)
Nov 27, 2012 1689 1709 1683 1694 0 +4.06(+0.24%)
Nov 26, 2012 1682 1697 1674 1690 0 -1.00(-0.06%)
Nov 24, 2012 1676 1693 1672 1691 0 +0.00(+0.00%)
Nov 23, 2012 1676 1693 1672 1691 0 +18.98(+1.13%)
Nov 22, 2012 1668 1678 1661 1672 0 +0.29(+0.02%)
Nov 21, 2012 1669 1679 1661 1672 0 +3.68(+0.22%)
Nov 20, 2012 1660 1674 1650 1668 0 +4.90(+0.29%)
Nov 19, 2012 1644 1666 1639 1663 0 +33.63(+2.06%)
Nov 16, 2012 1621 1639 1605 1630 0 +3.89(+0.24%)
Nov 15, 2012 1636 1649 1615 1626 0 -16.39(-1.00%)
Nov 14, 2012 1679 1685 1637 1642 0 -33.39(-1.99%)
Nov 13, 2012 1669 1693 1665 1676 0 -2.88(-0.17%)
Nov 12, 2012 1675 1688 1663 1679 0 +4.97(+0.30%)
Nov 09, 2012 1668 1689 1659 1674 0 +0.47(+0.03%)
Nov 08, 2012 1690 1703 1668 1673 0 -23.81(-1.40%)
Nov 07, 2012 1719 1729 1677 1697 0 -45.65(-2.62%)
Nov 06, 2012 1729 1756 1722 1743 0 +18.82(+1.09%)
Nov 05, 2012 1716 1731 1705 1724 0 +4.02(+0.23%)
Nov 02, 2012 1733 1743 1713 1720 0 -8.06(-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.