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 30, 2012 1709 1717 1699 1707 0 +6.55(+0.39%)
Mar 29, 2012 1697 1707 1682 1700 0 -6.27(-0.37%)
Mar 28, 2012 1717 1724 1696 1707 0 -13.22(-0.77%)
Mar 27, 2012 1729 1735 1716 1720 0 -9.31(-0.54%)
Mar 26, 2012 1710 1734 1707 1729 0 +31.03(+1.83%)
Mar 23, 2012 1693 1705 1681 1698 0 +6.57(+0.39%)
Mar 22, 2012 1679 1696 1669 1691 0 +2.08(+0.12%)
Mar 21, 2012 1689 1699 1681 1689 0 -0.55(-0.03%)
Mar 20, 2012 1697 1702 1682 1690 0 -18.54(-1.09%)
Mar 19, 2012 1703 1717 1697 1708 0 +1.09(+0.06%)
Mar 16, 2012 1715 1722 1702 1707 0 -9.15(-0.53%)
Mar 15, 2012 1713 1722 1704 1717 0 +2.51(+0.15%)
Mar 14, 2012 1710 1724 1705 1714 0 +3.57(+0.21%)
Mar 13, 2012 1694 1714 1687 1710 0 +21.64(+1.28%)
Mar 12, 2012 1692 1700 1680 1689 0 -3.03(-0.18%)
Mar 09, 2012 1688 1702 1679 1692 0 +6.48(+0.38%)
Mar 08, 2012 1674 1693 1667 1685 0 +24.33(+1.46%)
Mar 07, 2012 1651 1666 1646 1661 0 +8.48(+0.51%)
Mar 06, 2012 1667 1674 1647 1653 0 -30.19(-1.79%)
Mar 05, 2012 1684 1693 1673 1683 0 -2.05(-0.12%)
Mar 02, 2012 1693 1700 1679 1685 0 -8.92(-0.53%)
Mar 01, 2012 1687 1702 1680 1694 0 +5.34(+0.32%)
Feb 29, 2012 1690 1704 1682 1688 0 +0.53(+0.03%)
Feb 28, 2012 1689 1697 1678 1688 0 -3.06(-0.18%)
Feb 27, 2012 1681 1702 1672 1691 0 +1.13(+0.07%)
Feb 24, 2012 1679 1705 1674 1690 0 +12.95(+0.77%)
Feb 23, 2012 1675 1684 1664 1677 0 -3.74(-0.22%)
Feb 22, 2012 1679 1691 1671 1681 0 -2.44(-0.14%)
Feb 21, 2012 1693 1699 1676 1683 0 -5.47(-0.32%)
Feb 20, 2012 1679 1695 1671 1688 0 +6.43(+0.38%)
Feb 17, 2012 1678 1689 1669 1682 0 +12.25(+0.73%)
Feb 16, 2012 1661 1676 1654 1670 0 +8.53(+0.51%)
Feb 15, 2012 1681 1685 1655 1661 0 -12.60(-0.75%)
Feb 14, 2012 1669 1681 1659 1674 0 -2.80(-0.17%)
Feb 13, 2012 1674 1684 1661 1677 0 +13.32(+0.80%)
Feb 10, 2012 1659 1669 1651 1663 0 -11.38(-0.68%)
Feb 09, 2012 1672 1684 1663 1675 0 +1.03(+0.06%)
Feb 08, 2012 1671 1683 1660 1674 0 +0.55(+0.03%)
Feb 07, 2012 1653 1678 1650 1673 0 +10.15(+0.61%)
Feb 06, 2012 1655 1670 1650 1663 0 -2.76(-0.17%)
Feb 03, 2012 1651 1672 1643 1666 0 +27.87(+1.70%)
Feb 02, 2012 1641 1649 1628 1638 0 -4.41(-0.27%)
Feb 01, 2012 1624 1652 1620 1642 0 +28.66(+1.78%)
Jan 31, 2012 1617 1625 1603 1614 0 +3.05(+0.19%)
Jan 30, 2012 1605 1617 1597 1611 0 -5.89(-0.36%)
Jan 27, 2012 1614 1631 1601 1616 0 -6.62(-0.41%)
Jan 26, 2012 1633 1641 1608 1623 0 -4.00(-0.25%)
Jan 25, 2012 1615 1636 1598 1627 0 +3.57(+0.22%)
Jan 24, 2012 1616 1630 1610 1624 0 -1.87(-0.12%)
Jan 23, 2012 1630 1646 1616 1625 0 -4.84(-0.30%)
Jan 20, 2012 1637 1646 1619 1630 0 -9.49(-0.58%)
Jan 19, 2012 1627 1646 1617 1640 0 +17.92(+1.10%)
Jan 18, 2012 1605 1625 1601 1622 0 +13.35(+0.83%)
Jan 17, 2012 1611 1623 1601 1608 0 +11.69(+0.73%)
Jan 16, 2012 1595 1606 1586 1597 0 -1.02(-0.06%)
Jan 13, 2012 1597 1606 1586 1598 0 -10.72(-0.67%)
Jan 12, 2012 1599 1616 1591 1608 0 +12.47(+0.78%)
Jan 11, 2012 1595 1605 1586 1596 0 -6.67(-0.42%)
Jan 10, 2012 1598 1614 1591 1603 0 +19.73(+1.25%)
Jan 09, 2012 1578 1589 1568 1583 0 +9.83(+0.62%)
Jan 06, 2012 1576 1584 1564 1573 0 -1.79(-0.11%)
Jan 05, 2012 1569 1582 1553 1575 0 -2.42(-0.15%)
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.