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 28, 2013 1945 1945 1945 0 +9.58(+0.49%)
Mar 27, 2013 1929 1944 1914 1936 0 -2.51(-0.13%)
Mar 26, 2013 1924 1943 1917 1938 0 +21.29(+1.11%)
Mar 25, 2013 1925 1937 1906 1917 0 -1.54(-0.08%)
Mar 22, 2013 1914 1929 1906 1918 0 +9.05(+0.47%)
Mar 21, 2013 1919 1930 1905 1909 0 -16.92(-0.88%)
Mar 20, 2013 1926 1937 1917 1926 0 +8.29(+0.43%)
Mar 19, 2013 1918 1929 1903 1918 0 +4.19(+0.22%)
Mar 18, 2013 1895 1925 1891 1914 0 +0.03(+0.00%)
Mar 15, 2013 1903 1919 1897 1914 0 +5.07(+0.27%)
Mar 14, 2013 1908 1916 1896 1909 0 +4.11(+0.22%)
Mar 13, 2013 1884 1908 1879 1905 0 +22.95(+1.22%)
Mar 12, 2013 1881 1890 1869 1882 0 -2.71(-0.14%)
Mar 11, 2013 1872 1887 1866 1884 0 +9.12(+0.49%)
Mar 08, 2013 1860 1879 1856 1875 0 +24.68(+1.33%)
Mar 07, 2013 1840 1860 1835 1851 0 +14.96(+0.82%)
Mar 06, 2013 1832 1844 1824 1836 0 +4.61(+0.25%)
Mar 05, 2013 1822 1840 1817 1831 0 +16.92(+0.93%)
Mar 04, 2013 1818 1827 1799 1814 0 -12.31(-0.67%)
Mar 01, 2013 1819 1837 1803 1826 0 -1.83(-0.10%)
Feb 28, 2013 1836 1844 1825 1828 0 +1.58(+0.09%)
Feb 27, 2013 1794 1833 1789 1827 0 +26.75(+1.49%)
Feb 26, 2013 1798 1812 1787 1800 0 -13.66(-0.75%)
Feb 22, 2013 1808 1825 1800 1814 0 +11.06(+0.61%)
Feb 21, 2013 1808 1816 1791 1802 0 -14.34(-0.79%)
Feb 20, 2013 1824 1840 1812 1817 0 +6.86(+0.38%)
Feb 18, 2013 1810 1819 1799 1810 0 -3.28(-0.18%)
Feb 15, 2013 1810 1820 1801 1813 0 +2.85(+0.16%)
Feb 14, 2013 1806 1822 1798 1810 0 -3.55(-0.20%)
Feb 13, 2013 1813 1829 1797 1814 0 +6.72(+0.37%)
Feb 12, 2013 1806 1820 1795 1807 0 +0.12(+0.01%)
Feb 11, 2013 1809 1817 1796 1807 0 -3.99(-0.22%)
Feb 08, 2013 1807 1820 1801 1811 0 +5.01(+0.28%)
Feb 07, 2013 1799 1815 1787 1806 0 +6.38(+0.35%)
Feb 06, 2013 1784 1806 1780 1800 0 +30.11(+1.70%)
Feb 04, 2013 1775 1788 1762 1770 0 -16.16(-0.90%)
Feb 01, 2013 1780 1800 1765 1786 0 +16.12(+0.91%)
Jan 31, 2013 1783 1793 1762 1770 0 -22.12(-1.23%)
Jan 30, 2013 1803 1813 1785 1792 0 -13.31(-0.74%)
Jan 29, 2013 1803 1814 1792 1805 0 +1.51(+0.08%)
Jan 28, 2013 1823 1826 1794 1804 0 -12.66(-0.70%)
Jan 25, 2013 1823 1831 1804 1816 0 +1.80(+0.10%)
Jan 24, 2013 1825 1842 1804 1814 0 -11.19(-0.61%)
Jan 23, 2013 1804 1831 1792 1826 0 +7.53(+0.41%)
Jan 22, 2013 1803 1821 1797 1818 0 +12.34(+0.68%)
Jan 21, 2013 1805 1817 1791 1806 0 +0.13(+0.01%)
Jan 18, 2013 1804 1817 1791 1806 0 +3.82(+0.21%)
Jan 17, 2013 1790 1808 1779 1802 0 +17.77(+1.00%)
Jan 16, 2013 1783 1794 1770 1784 0 -6.49(-0.36%)
Jan 15, 2013 1773 1795 1770 1790 0 +7.32(+0.41%)
Jan 14, 2013 1782 1793 1771 1783 0 -1.47(-0.08%)
Jan 12, 2013 1793 1800 1779 1785 0 +0.00(+0.00%)
Jan 11, 2013 1793 1800 1779 1785 0 -8.25(-0.46%)
Jan 10, 2013 1805 1810 1782 1793 0 -5.26(-0.29%)
Jan 09, 2013 1792 1806 1781 1798 0 +11.70(+0.65%)
Jan 08, 2013 1801 1807 1777 1786 0 -20.30(-1.12%)
Jan 07, 2013 1801 1818 1792 1807 0 +0.11(+0.01%)
Jan 04, 2013 1798 1813 1787 1807 0 +13.29(+0.74%)
Jan 03, 2013 1787 1806 1779 1793 0 +5.59(+0.31%)
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.