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%)
Jan 04, 2016 2838 2863 2812 2849 0 -31.14(-1.08%)
Dec 31, 2015 2880 2880 2880 2880 0 -24.90(-0.86%)
Dec 30, 2015 2924 2932 2898 2905 0 -18.08(-0.62%)
Dec 29, 2015 2911 2935 2897 2923 0 +30.34(+1.05%)
Dec 28, 2015 2893 2903 2874 2893 0 -6.47(-0.22%)
Dec 24, 2015 2900 2900 2900 2900 0 -0.54(-0.02%)
Dec 23, 2015 2899 2911 2883 2900 0 +12.82(+0.44%)
Dec 22, 2015 2870 2900 2851 2887 0 +29.87(+1.05%)
Dec 21, 2015 2838 2874 2825 2857 0 +39.02(+1.38%)
Dec 18, 2015 2836 2854 2807 2818 0 -30.18(-1.06%)
Dec 17, 2015 2888 2899 2846 2849 0 -35.34(-1.23%)
Dec 16, 2015 2851 2896 2826 2884 0 +69.50(+2.47%)
Dec 15, 2015 2837 2852 2806 2814 0 -9.09(-0.32%)
Dec 14, 2015 2819 2840 2792 2823 0 +4.89(+0.17%)
Dec 11, 2015 2844 2863 2809 2819 0 -54.03(-1.88%)
Dec 10, 2015 2869 2890 2853 2873 0 +8.78(+0.31%)
Dec 09, 2015 2878 2909 2847 2864 0 -23.99(-0.83%)
Dec 08, 2015 2889 2909 2868 2888 0 -25.56(-0.88%)
Dec 07, 2015 2921 2931 2891 2913 0 -9.46(-0.32%)
Dec 04, 2015 2882 2933 2876 2923 0 +48.84(+1.70%)
Dec 03, 2015 2920 2927 2860 2874 0 -39.97(-1.37%)
Dec 02, 2015 2939 2949 2909 2914 0 -28.84(-0.98%)
Dec 01, 2015 2936 2971 2928 2943 0 +14.28(+0.49%)
Nov 30, 2015 2952 2961 2919 2929 0 -24.68(-0.84%)
Nov 27, 2015 2949 2963 2934 2953 0 +4.82(+0.16%)
Nov 25, 2015 2948 2948 2948 2948 0 +0.25(+0.01%)
Nov 24, 2015 2932 2961 2916 2948 0 -3.35(-0.11%)
Nov 23, 2015 2951 2954 2942 2951 0 -12.29(-0.41%)
Nov 20, 2015 2963 2977 2954 2964 0 +21.71(+0.74%)
Nov 19, 2015 2932 2955 2919 2942 0 +20.63(+0.71%)
Nov 18, 2015 2898 2926 2885 2921 0 +29.86(+1.03%)
Nov 17, 2015 2905 2922 2876 2892 0 -0.63(-0.02%)
Nov 16, 2015 2827 2895 2821 2892 0 +72.86(+2.58%)
Nov 13, 2015 2830 2853 2807 2819 0 -18.54(-0.65%)
Nov 12, 2015 2856 2868 2827 2838 0 -28.05(-0.98%)
Nov 11, 2015 2873 2896 2855 2866 0 +2.35(+0.08%)
Nov 10, 2015 2860 2880 2835 2864 0 -4.16(-0.15%)
Nov 09, 2015 2891 2900 2853 2868 0 -35.47(-1.22%)
Nov 06, 2015 2906 2923 2876 2903 0 -13.60(-0.47%)
Nov 05, 2015 2917 2935 2896 2917 0 +0.94(+0.03%)
Nov 04, 2015 2926 2941 2905 2916 0 -4.81(-0.16%)
Nov 03, 2015 2931 2943 2906 2921 0 -20.19(-0.69%)
Nov 02, 2015 2919 2949 2904 2941 0 +27.11(+0.93%)
Oct 30, 2015 2930 2945 2897 2914 0 -6.39(-0.22%)
Oct 29, 2015 2923 2952 2892 2920 0 -13.38(-0.46%)
Oct 28, 2015 2919 2959 2884 2934 0 +42.30(+1.46%)
Oct 27, 2015 2879 2913 2866 2891 0 +5.85(+0.20%)
Oct 26, 2015 2887 2900 2869 2885 0 +1.02(+0.04%)
Oct 23, 2015 2886 2900 2859 2884 0 +16.64(+0.58%)
Oct 22, 2015 2796 2879 2793 2868 0 +84.63(+3.04%)
Oct 21, 2015 2781 2814 2761 2783 0 +17.80(+0.64%)
Oct 20, 2015 2751 2782 2735 2765 0 -1.71(-0.06%)
Oct 19, 2015 2755 2772 2742 2767 0 +3.11(+0.11%)
Oct 16, 2015 2789 2805 2735 2764 0 -8.62(-0.31%)
Oct 15, 2015 2770 2786 2742 2773 0 +17.48(+0.63%)
Oct 14, 2015 2808 2818 2749 2755 0 -52.05(-1.85%)
Oct 13, 2015 2823 2841 2803 2807 0 -34.80(-1.22%)
Oct 12, 2015 2837 2852 2821 2842 0 +10.70(+0.38%)
Oct 09, 2015 2826 2858 2817 2831 0 +6.51(+0.23%)
Oct 08, 2015 2781 2832 2770 2825 0 +31.92(+1.14%)
Oct 07, 2015 2778 2811 2766 2793 0 +31.32(+1.13%)
Oct 06, 2015 2780 2802 2755 2761 0 -22.42(-0.81%)
Oct 05, 2015 2744 2795 2735 2784 0 +61.20(+2.25%)
Oct 02, 2015 2655 2725 2647 2723 0 +31.63(+1.18%)
Oct 01, 2015 2695 2717 2656 2691 0 -7.32(-0.27%)
Sep 30, 2015 2676 2710 2665 2698 0 +49.98(+1.89%)
Sep 29, 2015 2636 2663 2617 2648 0 +14.32(+0.54%)
Sep 28, 2015 2669 2687 2631 2634 0 -54.15(-2.01%)
Sep 25, 2015 2721 2727 2674 2688 0 -8.80(-0.33%)
Sep 24, 2015 2676 2711 2639 2697 0 -0.81(-0.03%)
Sep 23, 2015 2728 2737 2684 2698 0 -25.92(-0.95%)
Sep 22, 2015 2725 2739 2703 2724 0 -36.26(-1.31%)
Sep 21, 2015 2762 2784 2744 2760 0 +5.82(+0.21%)
Sep 18, 2015 2775 2790 2742 2754 0 -53.89(-1.92%)
Sep 17, 2015 2815 2852 2798 2808 0 -4.94(-0.18%)
Sep 16, 2015 2811 2821 2794 2813 0 +7.23(+0.26%)
Sep 15, 2015 2786 2816 2771 2806 0 +28.06(+1.01%)
Sep 14, 2015 2799 2802 2770 2778 0 -16.38(-0.59%)
Sep 11, 2015 2774 2797 2758 2794 0 +13.97(+0.50%)
Sep 10, 2015 2768 2802 2753 2780 0 +4.38(+0.16%)
Sep 09, 2015 2829 2839 2770 2776 0 -31.21(-1.11%)
Sep 08, 2015 2774 2811 2765 2807 0 +74.50(+2.73%)
Sep 04, 2015 2732 2732 2732 2732 0 -41.25(-1.49%)
Sep 03, 2015 2770 2801 2762 2774 0 +11.57(+0.42%)
Sep 02, 2015 2729 2765 2710 2762 0 +69.04(+2.56%)
Sep 01, 2015 2713 2732 2681 2693 0 -70.76(-2.56%)
Aug 31, 2015 2787 2799 2757 2764 0 -33.55(-1.20%)
Aug 28, 2015 2792 2812 2770 2797 0 -6.95(-0.25%)
Aug 27, 2015 2782 2823 2755 2804 0 +48.27(+1.75%)
Aug 26, 2015 2734 2766 2675 2756 0 +79.39(+2.97%)
Aug 25, 2015 2776 2786 2672 2677 0 -16.42(-0.61%)
Aug 24, 2015 2607 2783 2512 2693 0 -95.70(-3.43%)
Aug 21, 2015 2836 2858 2784 2789 0 -80.92(-2.82%)
Aug 20, 2015 2912 2920 2868 2870 0 -61.83(-2.11%)
Aug 19, 2015 2938 2956 2916 2932 0 -19.90(-0.67%)
Aug 18, 2015 2943 2964 2935 2951 0 -1.71(-0.06%)
Aug 17, 2015 2929 2956 2913 2953 0 +11.81(+0.40%)
Aug 14, 2015 2918 2945 2908 2941 0 +22.62(+0.77%)
Aug 13, 2015 2903 2933 2894 2919 0 +11.58(+0.40%)
Aug 12, 2015 2897 2918 2864 2907 0 -7.86(-0.27%)
Aug 11, 2015 2924 2934 2895 2915 0 -36.70(-1.24%)
Aug 10, 2015 2928 2962 2923 2952 0 +46.13(+1.59%)
Aug 07, 2015 2908 2918 2883 2906 0 -6.76(-0.23%)
Aug 06, 2015 2922 2930 2895 2912 0 -4.23(-0.15%)
Aug 05, 2015 2914 2938 2903 2917 0 +20.44(+0.71%)
Aug 04, 2015 2888 2915 2871 2896 0 +3.80(+0.13%)
Aug 03, 2015 2896 2905 2867 2892 0 -1.21(-0.04%)
Jul 31, 2015 2910 2922 2882 2894 0 -5.40(-0.19%)
Jul 30, 2015 2894 2920 2877 2899 0 -4.71(-0.16%)
Jul 29, 2015 2875 2938 2855 2904 0 +71.24(+2.52%)
Jul 28, 2015 2810 2850 2794 2832 0 +39.72(+1.42%)
Jul 27, 2015 2803 2815 2778 2793 0 -25.88(-0.92%)
Jul 24, 2015 2855 2862 2808 2819 0 -36.68(-1.28%)
Jul 23, 2015 2866 2892 2849 2855 0 -7.38(-0.26%)
Jul 22, 2015 2875 2888 2850 2863 0 -20.44(-0.71%)
Jul 21, 2015 2915 2923 2869 2883 0 -43.91(-1.50%)
Jul 20, 2015 2914 2940 2899 2927 0 +21.11(+0.73%)
Jul 17, 2015 2900 2922 2882 2906 0 +11.04(+0.38%)
Jul 16, 2015 2895 2911 2874 2895 0 +15.36(+0.53%)
Jul 15, 2015 2884 2895 2866 2879 0 -3.47(-0.12%)
Jul 14, 2015 2871 2893 2863 2883 0 +15.53(+0.54%)
Jul 13, 2015 2861 2878 2847 2867 0 +30.48(+1.07%)
Jul 10, 2015 2830 2856 2815 2837 0 +34.36(+1.23%)
Jul 09, 2015 2816 2832 2796 2803 0 +18.49(+0.66%)
Jul 08, 2015 2792 2814 2771 2784 0 -30.45(-1.08%)
Jul 07, 2015 2803 2819 2767 2815 0 +16.57(+0.59%)
Jul 06, 2015 2780 2811 2771 2798 0 -1.95(-0.07%)
Jul 02, 2015 2800 2800 2800 2800 0 -10.91(-0.39%)
Jul 01, 2015 2802 2825 2791 2811 0 +26.18(+0.94%)
Jun 30, 2015 2803 2812 2772 2785 0 +2.82(+0.10%)
Jun 29, 2015 2816 2829 2779 2782 0 -54.51(-1.92%)
Jun 26, 2015 2843 2852 2823 2836 0 +1.03(+0.04%)
Jun 25, 2015 2862 2867 2830 2835 0 -13.35(-0.47%)
Jun 24, 2015 2862 2875 2843 2849 0 -17.17(-0.60%)
Jun 23, 2015 2876 2884 2853 2866 0 -7.69(-0.27%)
Jun 22, 2015 2879 2891 2856 2874 0 +7.69(+0.27%)
Jun 19, 2015 2869 2885 2858 2866 0 -8.80(-0.31%)
Jun 18, 2015 2850 2891 2847 2875 0 +31.76(+1.12%)
Jun 17, 2015 2839 2854 2817 2843 0 +11.79(+0.42%)
Jun 16, 2015 2805 2843 2801 2831 0 +18.64(+0.66%)
Jun 15, 2015 2807 2820 2788 2812 0 -14.03(-0.50%)
Jun 12, 2015 2825 2839 2807 2826 0 -11.77(-0.41%)
Jun 11, 2015 2826 2846 2816 2838 0 +18.50(+0.66%)
Jun 10, 2015 2802 2833 2790 2820 0 +27.83(+1.00%)
Jun 09, 2015 2795 2808 2781 2792 0 +3.01(+0.11%)
Jun 08, 2015 2798 2813 2784 2789 0 -8.85(-0.32%)
Jun 05, 2015 2792 2808 2776 2798 0 -3.95(-0.14%)
Jun 04, 2015 2818 2838 2794 2802 0 -35.12(-1.24%)
Jun 03, 2015 2833 2852 2819 2837 0 +11.71(+0.41%)
Jun 02, 2015 2815 2838 2790 2825 0 +6.53(+0.23%)
Jun 01, 2015 2815 2835 2793 2819 0 +11.37(+0.41%)
May 29, 2015 2831 2834 2792 2807 0 -27.73(-0.98%)
May 28, 2015 2826 2843 2811 2835 0 -3.23(-0.11%)
May 27, 2015 2825 2846 2814 2838 0 +20.46(+0.73%)
May 26, 2015 2843 2846 2808 2818 0 -31.38(-1.10%)
May 22, 2015 2849 2849 2849 2849 0 -15.51(-0.54%)
May 21, 2015 2859 2876 2850 2865 0 +8.62(+0.30%)
May 20, 2015 2859 2871 2843 2856 0 +2.86(+0.10%)
May 19, 2015 2854 2869 2841 2853 0 -3.66(-0.13%)
May 18, 2015 2852 2868 2845 2857 0 +1.48(+0.05%)
May 15, 2015 2860 2871 2842 2855 0 -2.08(-0.07%)
May 14, 2015 2829 2863 2822 2857 0 +42.51(+1.51%)
May 13, 2015 2808 2835 2798 2815 0 +15.92(+0.57%)
May 12, 2015 2786 2807 2772 2799 0 -6.11(-0.22%)
May 11, 2015 2807 2824 2796 2805 0 +1.54(+0.05%)
May 08, 2015 2792 2815 2779 2804 0 +42.12(+1.53%)
May 07, 2015 2756 2769 2739 2761 0 +6.11(+0.22%)
May 06, 2015 2774 2783 2737 2755 0 -4.86(-0.18%)
May 05, 2015 2794 2802 2751 2760 0 -36.60(-1.31%)
May 04, 2015 2792 2816 2784 2797 0 +6.34(+0.23%)
May 01, 2015 2765 2798 2757 2790 0 +36.33(+1.32%)
Apr 30, 2015 2787 2805 2741 2754 0 -41.95(-1.50%)
Apr 29, 2015 2812 2837 2781 2796 0 -11.45(-0.41%)
Apr 28, 2015 2804 2818 2779 2807 0 +4.47(+0.16%)
Apr 27, 2015 2821 2834 2796 2803 0 -10.97(-0.39%)
Apr 24, 2015 2822 2831 2802 2814 0 -8.86(-0.31%)
Apr 23, 2015 2810 2841 2797 2823 0 +5.54(+0.20%)
Apr 22, 2015 2806 2825 2786 2817 0 +10.80(+0.38%)
Apr 21, 2015 2830 2837 2793 2806 0 -12.30(-0.44%)
Apr 20, 2015 2799 2830 2794 2819 0 +35.19(+1.26%)
Apr 17, 2015 2814 2820 2769 2784 0 -48.35(-1.71%)
Apr 16, 2015 2820 2845 2807 2832 0 +2.27(+0.08%)
Apr 15, 2015 2838 2853 2820 2830 0 +5.27(+0.19%)
Apr 14, 2015 2827 2840 2805 2824 0 -6.01(-0.21%)
Apr 13, 2015 2855 2870 2826 2830 0 -29.78(-1.04%)
Apr 10, 2015 2862 2874 2844 2860 0 +4.55(+0.16%)
Apr 09, 2015 2846 2868 2833 2856 0 +8.45(+0.30%)
Apr 08, 2015 2837 2865 2825 2847 0 +9.33(+0.33%)
Apr 07, 2015 2845 2865 2834 2838 0 -6.83(-0.24%)
Apr 06, 2015 2810 2858 2802 2845 0 +23.91(+0.85%)
Apr 02, 2015 2821 2821 2821 2821 0 +4.60(+0.16%)
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.