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, 2011 1620 1639 1618 1631 0 -5.68(-0.35%)
Mar 30, 2011 1637 1643 1628 1636 0 +5.03(+0.31%)
Mar 29, 2011 1618 1635 1607 1631 0 +12.94(+0.80%)
Mar 28, 2011 1626 1636 1614 1618 0 +2.19(+0.14%)
Mar 25, 2011 1620 1629 1607 1616 0 +0.06(+0.00%)
Mar 24, 2011 1616 1623 1602 1616 0 +7.32(+0.45%)
Mar 23, 2011 1598 1615 1590 1609 0 +6.37(+0.40%)
Mar 22, 2011 1609 1616 1597 1603 0 -5.81(-0.36%)
Mar 21, 2011 1613 1616 1603 1608 0 +26.93(+1.70%)
Mar 18, 2011 1586 1598 1569 1581 0 +14.34(+0.92%)
Mar 17, 2011 1569 1585 1554 1567 0 +21.56(+1.39%)
Mar 16, 2011 1569 1577 1535 1546 0 -29.40(-1.87%)
Mar 15, 2011 1563 1585 1561 1575 0 -11.58(-0.73%)
Mar 14, 2011 1582 1597 1567 1586 0 -9.98(-0.63%)
Mar 11, 2011 1584 1607 1573 1596 0 +9.32(+0.59%)
Mar 10, 2011 1604 1610 1580 1587 0 -29.00(-1.79%)
Mar 09, 2011 1613 1626 1601 1616 0 -0.03(-0.00%)
Mar 08, 2011 1594 1624 1586 1616 0 +24.63(+1.55%)
Mar 07, 2011 1612 1623 1581 1592 0 -17.00(-1.06%)
Mar 04, 2011 1621 1626 1587 1609 0 -17.57(-1.08%)
Mar 03, 2011 1600 1633 1599 1626 0 +40.50(+2.55%)
Mar 02, 2011 1587 1600 1569 1586 0 -0.84(-0.05%)
Mar 01, 2011 1613 1624 1581 1586 0 -21.52(-1.34%)
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%)
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.