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, 2016 2957 2967 2930 2947 0 -12.28(-0.41%)
Mar 30, 2016 2966 2979 2946 2960 0 +11.00(+0.37%)
Mar 29, 2016 2917 2954 2902 2949 0 +23.29(+0.80%)
Mar 28, 2016 2923 2938 2907 2925 0 +7.48(+0.26%)
Mar 24, 2016 2918 2918 2918 2918 0 -38.47(-1.30%)
Mar 23, 2016 2961 2978 2945 2956 0 -10.02(-0.34%)
Mar 22, 2016 2953 2985 2943 2966 0 +4.59(+0.15%)
Mar 21, 2016 2948 2977 2942 2962 0 +4.62(+0.16%)
Mar 18, 2016 2942 2969 2927 2957 0 +26.22(+0.89%)
Mar 17, 2016 2907 2943 2887 2931 0 +27.98(+0.96%)
Mar 16, 2016 2883 2914 2870 2903 0 +15.95(+0.55%)
Mar 15, 2016 2869 2896 2854 2887 0 +3.09(+0.11%)
Mar 14, 2016 2886 2906 2874 2884 0 -15.26(-0.53%)
Mar 11, 2016 2895 2918 2876 2899 0 +29.65(+1.03%)
Mar 10, 2016 2880 2899 2846 2870 0 -2.08(-0.07%)
Mar 09, 2016 2865 2886 2850 2872 0 +19.22(+0.67%)
Mar 08, 2016 2843 2870 2819 2852 0 -12.51(-0.44%)
Mar 07, 2016 2882 2901 2846 2865 0 -33.34(-1.15%)
Mar 04, 2016 2892 2912 2879 2898 0 +3.88(+0.13%)
Mar 03, 2016 2876 2905 2855 2894 0 +15.27(+0.53%)
Mar 02, 2016 2880 2906 2847 2879 0 -4.66(-0.16%)
Mar 01, 2016 2853 2889 2838 2884 0 +58.13(+2.06%)
Feb 29, 2016 2833 2867 2818 2826 0 -21.09(-0.74%)
Feb 26, 2016 2862 2878 2837 2847 0 -14.65(-0.51%)
Feb 25, 2016 2833 2867 2819 2861 0 +35.54(+1.26%)
Feb 24, 2016 2806 2836 2777 2826 0 -4.42(-0.16%)
Feb 23, 2016 2832 2864 2813 2830 0 -14.47(-0.51%)
Feb 22, 2016 2850 2911 2825 2845 0 +8.09(+0.29%)
Feb 19, 2016 2832 2854 2807 2837 0 -1.17(-0.04%)
Feb 18, 2016 2821 2858 2811 2838 0 +16.72(+0.59%)
Feb 17, 2016 2786 2835 2776 2821 0 +50.51(+1.82%)
Feb 16, 2016 2750 2790 2730 2771 0 +46.22(+1.70%)
Feb 12, 2016 2724 2724 2724 2724 0 +21.35(+0.79%)
Feb 11, 2016 2720 2747 2648 2703 0 -65.05(-2.35%)
Feb 10, 2016 2772 2797 2759 2768 0 -0.40(-0.01%)
Feb 09, 2016 2730 2796 2715 2768 0 +2.96(+0.11%)
Feb 08, 2016 2745 2782 2718 2766 0 -11.31(-0.41%)
Feb 05, 2016 2790 2809 2752 2777 0 -15.54(-0.56%)
Feb 04, 2016 2783 2830 2762 2792 0 +2.13(+0.08%)
Feb 03, 2016 2779 2801 2731 2790 0 +35.32(+1.28%)
Feb 02, 2016 2770 2787 2733 2755 0 -36.02(-1.29%)
Feb 01, 2016 2770 2807 2742 2791 0 +2.46(+0.09%)
Jan 29, 2016 2733 2796 2712 2788 0 +86.94(+3.22%)
Jan 28, 2016 2703 2730 2673 2702 0 +7.67(+0.28%)
Jan 27, 2016 2707 2762 2660 2694 0 -38.30(-1.40%)
Jan 26, 2016 2672 2742 2656 2732 0 +34.95(+1.30%)
Jan 25, 2016 2727 2737 2689 2697 0 -34.62(-1.27%)
Jan 22, 2016 2725 2747 2696 2732 0 +37.39(+1.39%)
Jan 21, 2016 2703 2725 2675 2694 0 +1.82(+0.07%)
Jan 20, 2016 2702 2733 2630 2693 0 -44.98(-1.64%)
Jan 19, 2016 2756 2779 2706 2738 0 +4.50(+0.16%)
Jan 15, 2016 2733 2733 2733 2733 0 -37.08(-1.34%)
Jan 14, 2016 2750 2789 2716 2770 0 +22.90(+0.83%)
Jan 13, 2016 2819 2829 2740 2747 0 -65.74(-2.34%)
Jan 12, 2016 2808 2824 2774 2813 0 +24.60(+0.88%)
Jan 11, 2016 2790 2810 2758 2788 0 +18.75(+0.68%)
Jan 08, 2016 2810 2827 2764 2770 0 -25.03(-0.90%)
Jan 07, 2016 2819 2842 2778 2795 0 -68.20(-2.38%)
Jan 06, 2016 2862 2892 2840 2863 0 -25.22(-0.87%)
Jan 05, 2016 2858 2903 2846 2888 0 +38.87(+1.36%)
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.