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 (%)
Feb 28, 2011 1610 1625 1597 1608 0 -0.34(-0.02%)
Feb 25, 2011 1602 1621 1593 1608 0 +9.61(+0.60%)
Feb 24, 2011 1582 1609 1575 1599 0 +11.71(+0.74%)
Feb 23, 2011 1603 1618 1572 1587 0 -17.54(-1.09%)
Feb 22, 2011 1631 1636 1596 1605 0 -42.99(-2.61%)
Feb 21, 2011 1639 1655 1635 1648 0 +0.60(+0.04%)
Feb 18, 2011 1639 1654 1634 1647 0 +9.87(+0.60%)
Feb 17, 2011 1625 1645 1620 1637 0 +5.30(+0.32%)
Feb 16, 2011 1638 1648 1615 1632 0 +0.55(+0.03%)
Feb 15, 2011 1621 1637 1612 1631 0 +4.65(+0.29%)
Feb 14, 2011 1638 1645 1616 1627 0 -12.85(-0.78%)
Feb 11, 2011 1631 1647 1622 1639 0 +2.72(+0.17%)
Feb 10, 2011 1636 1646 1623 1637 0 -7.27(-0.44%)
Feb 09, 2011 1641 1653 1628 1644 0 +1.76(+0.11%)
Feb 08, 2011 1637 1649 1629 1642 0 +8.07(+0.49%)
Feb 07, 2011 1626 1643 1621 1634 0 +12.02(+0.74%)
Feb 04, 2011 1623 1630 1609 1622 0 -0.37(-0.02%)
Feb 03, 2011 1625 1637 1609 1622 0 -5.17(-0.32%)
Feb 02, 2011 1619 1641 1613 1628 0 +3.48(+0.21%)
Feb 01, 2011 1609 1630 1601 1624 0 +22.09(+1.38%)
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%)
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.