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, 2013 2499 2499 2499 0 +14.71(+0.59%)
Dec 30, 2013 2490 2501 2473 2484 0 -5.25(-0.21%)
Dec 27, 2013 2498 2508 2480 2489 0 -2.21(-0.09%)
Dec 26, 2013 2258 2499 2471 2492 0 +20.35(+0.82%)
Dec 24, 2013 2471 2471 2471 0 +16.92(+0.69%)
Dec 23, 2013 2463 2474 2445 2454 0 +7.38(+0.30%)
Dec 20, 2013 2425 2462 2418 2447 0 +26.13(+1.08%)
Dec 19, 2013 2422 2434 2402 2421 0 -4.61(-0.19%)
Dec 18, 2013 2392 2431 2368 2425 0 +40.31(+1.69%)
Dec 17, 2013 2398 2409 2375 2385 0 -7.56(-0.32%)
Dec 16, 2013 2376 2402 2368 2393 0 +23.23(+0.98%)
Dec 13, 2013 2365 2383 2349 2370 0 +7.02(+0.30%)
Dec 12, 2013 2357 2376 2347 2362 0 -0.37(-0.02%)
Dec 11, 2013 2399 2404 2355 2363 0 -37.11(-1.55%)
Dec 10, 2013 2394 2415 2386 2400 0 -0.21(-0.01%)
Dec 09, 2013 2407 2415 2391 2400 0 -5.17(-0.21%)
Dec 06, 2013 2396 2411 2384 2405 0 +30.47(+1.28%)
Dec 05, 2013 2372 2392 2363 2375 0 +0.22(+0.01%)
Dec 04, 2013 2389 2402 2355 2375 0 -20.44(-0.85%)
Dec 03, 2013 2406 2418 2380 2395 0 -15.73(-0.65%)
Dec 02, 2013 2424 2440 2403 2411 0 -14.35(-0.59%)
Nov 29, 2013 2442 2450 2419 2425 0 -15.19(-0.62%)
Nov 28, 2013 2429 2452 2421 2440 0 -1.12(-0.05%)
Nov 27, 2013 2428 2452 2422 2441 0 +14.85(+0.61%)
Nov 26, 2013 2419 2440 2411 2427 0 +6.84(+0.28%)
Nov 25, 2013 2424 2437 2408 2420 0 +1.15(+0.05%)
Nov 22, 2013 2398 2427 2389 2419 0 +21.66(+0.90%)
Nov 21, 2013 2382 2404 2376 2397 0 +20.89(+0.88%)
Nov 20, 2013 2389 2399 2366 2376 0 -10.86(-0.45%)
Nov 19, 2013 2386 2401 2374 2387 0 -3.63(-0.15%)
Nov 18, 2013 2388 2411 2379 2391 0 +11.06(+0.46%)
Nov 15, 2013 2375 2387 2358 2380 0 -0.92(-0.04%)
Nov 14, 2013 2370 2388 2355 2380 0 +33.81(+1.44%)
Nov 12, 2013 2351 2360 2336 2347 0 -10.40(-0.44%)
Nov 11, 2013 2359 2367 2345 2357 0 -2.58(-0.11%)
Nov 08, 2013 2326 2364 2319 2360 0 +33.20(+1.43%)
Nov 07, 2013 2355 2368 2323 2326 0 -27.55(-1.17%)
Nov 06, 2013 2350 2364 2338 2354 0 +12.16(+0.52%)
Nov 05, 2013 2337 2355 2324 2342 0 -0.35(-0.01%)
Nov 04, 2013 2342 2354 2329 2342 0 +5.35(+0.23%)
Nov 01, 2013 2332 2364 2321 2337 0 +8.99(+0.39%)
Oct 31, 2013 2330 2350 2318 2328 0 -0.63(-0.03%)
Oct 30, 2013 2348 2360 2319 2328 0 -16.01(-0.68%)
Oct 29, 2013 2336 2350 2325 2344 0 +8.77(+0.38%)
Oct 28, 2013 2340 2349 2325 2336 0 -9.03(-0.39%)
Oct 25, 2013 2328 2350 2313 2345 0 +10.97(+0.47%)
Oct 24, 2013 2318 2340 2308 2334 0 +9.42(+0.41%)
Oct 23, 2013 2309 2340 2286 2324 0 +15.13(+0.66%)
Oct 22, 2013 2295 2321 2280 2309 0 +35.62(+1.57%)
Oct 21, 2013 2295 2301 2263 2274 0 -20.35(-0.89%)
Oct 18, 2013 2299 2312 2271 2294 0 -7.38(-0.32%)
Oct 17, 2013 2269 2308 2263 2301 0 +28.15(+1.24%)
Oct 16, 2013 2262 2281 2250 2273 0 +23.39(+1.04%)
Oct 15, 2013 2270 2278 2244 2250 0 -23.88(-1.05%)
Oct 14, 2013 2255 2280 2245 2274 0 +5.66(+0.25%)
Oct 11, 2013 2250 2272 2242 2268 0 +15.86(+0.70%)
Oct 10, 2013 2202 2254 2196 2252 0 +71.19(+3.26%)
Oct 09, 2013 2189 2201 2168 2181 0 -6.86(-0.31%)
Oct 08, 2013 2213 2222 2184 2188 0 -27.43(-1.24%)
Oct 07, 2013 2189 2231 2181 2215 0 +12.89(+0.59%)
Oct 04, 2013 2197 2213 2184 2202 0 +6.50(+0.30%)
Oct 03, 2013 2226 2232 2182 2196 0 -36.30(-1.63%)
Oct 02, 2013 2240 2248 2212 2232 0 -20.52(-0.91%)
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.