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 (%)
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%)
Nov 01, 2012 1704 1740 1699 1728 0 +24.42(+1.43%)
Oct 31, 2012 1705 1721 1687 1703 0 +6.88(+0.41%)
Oct 30, 2012 211.76 1698 1696 1697 0 +0.00(+0.00%)
Oct 29, 2012 1697 1697 1695 1697 0 -0.25(-0.01%)
Oct 26, 2012 1697 1715 1684 1697 0 -4.01(-0.24%)
Oct 25, 2012 1709 1722 1679 1701 0 +0.73(+0.04%)
Oct 24, 2012 1692 1722 1680 1700 0 +1.96(+0.12%)
Oct 23, 2012 1702 1709 1680 1698 0 -26.12(-1.51%)
Oct 19, 2012 1725 1749 1707 1724 0 -11.24(-0.65%)
Oct 18, 2012 1732 1745 1717 1735 0 +1.62(+0.09%)
Oct 17, 2012 1726 1741 1719 1734 0 +6.40(+0.37%)
Oct 16, 2012 1716 1733 1712 1727 0 +16.71(+0.98%)
Oct 15, 2012 1702 1717 1697 1711 0 +9.00(+0.53%)
Oct 12, 2012 1701 1718 1692 1702 0 +3.57(+0.21%)
Oct 11, 2012 1703 1714 1695 1698 0 +4.27(+0.25%)
Oct 10, 2012 1705 1710 1688 1694 0 -12.52(-0.73%)
Oct 09, 2012 1719 1727 1702 1706 0 -11.99(-0.70%)
Oct 08, 2012 1722 1730 1710 1718 0 -11.45(-0.66%)
Oct 06, 2012 1728 1744 1717 1730 0 +0.00(+0.00%)
Oct 05, 2012 1727 1744 1717 1730 0 +11.01(+0.64%)
Oct 04, 2012 1711 1726 1705 1719 0 +15.74(+0.92%)
Oct 03, 2012 1708 1718 1694 1703 0 -6.09(-0.36%)
Oct 02, 2012 1708 1719 1692 1709 0 +9.06(+0.53%)
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.