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 (%)
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%)
Feb 01, 2010 1305 1325 1297 1315 0 +16.24(+1.25%)
Jan 29, 2010 1309 1320 1288 1299 0 -16.30(-1.24%)
Jan 28, 2010 1328 1337 1300 1315 0 -7.93(-0.60%)
Jan 27, 2010 1317 1331 1297 1323 0 +3.75(+0.28%)
Jan 26, 2010 1312 1331 1303 1319 0 -0.57(-0.04%)
Jan 25, 2010 1328 1338 1312 1320 0 +5.00(+0.38%)
Jan 22, 2010 1329 1344 1309 1315 0 -18.98(-1.42%)
Jan 21, 2010 1365 1372 1327 1334 0 -31.29(-2.29%)
Jan 20, 2010 1370 1377 1348 1365 0 -15.80(-1.14%)
Jan 19, 2010 1370 1390 1362 1381 0 +10.58(+0.77%)
Jan 18, 2010 141.13 1372 1369 1370 0 -0.24(-0.02%)
Jan 15, 2010 1373 1383 1357 1371 0 -3.57(-0.26%)
Jan 14, 2010 1364 1381 1357 1374 0 +6.13(+0.45%)
Jan 13, 2010 1354 1375 1346 1368 0 +15.11(+1.12%)
Jan 12, 2010 1356 1365 1342 1353 0 -8.47(-0.62%)
Jan 11, 2010 1349 1373 1341 1361 0 +13.79(+1.02%)
Jan 08, 2010 1332 1354 1327 1348 0 +10.11(+0.76%)
Jan 07, 2010 1333 1349 1319 1337 0 -1.29(-0.10%)
Jan 06, 2010 1332 1346 1327 1339 0 +0.63(+0.05%)
Jan 05, 2010 1334 1348 1326 1338 0 +1.21(+0.09%)
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.