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 (%)
Jul 31, 2009 1019 1032 1010 1017 0 -0.06(-0.01%)
Jul 30, 2009 1016 1035 1009 1017 0 +10.79(+1.07%)
Jul 29, 2009 994.41 1013 985.93 1007 0 +5.42(+0.54%)
Jul 28, 2009 987.63 1009 980.20 1001 0 +7.92(+0.80%)
Jul 27, 2009 992.61 1004 976.05 993.17 0 -5.60(-0.56%)
Jul 25, 2009 1005 1014 985.96 998.77 0 +0.01(+0.00%)
Jul 24, 2009 1005 1014 985.94 998.76 0 -14.64(-1.44%)
Jul 23, 2009 1013 1025 992.87 1013 0 -1.89(-0.19%)
Jul 22, 2009 1011 1030 1005 1015 0 +0.95(+0.09%)
Jul 21, 2009 1035 1040 999.26 1014 0 +2.94(+0.29%)
Jun 26, 2009 1013 1024 1004 1011 0 -3.78(-0.37%)
Jun 25, 2009 1006 1022 1001 1015 0 +22.16(+2.23%)
Jun 24, 2009 1014 1026 987.44 993.02 0 -14.37(-1.43%)
Jun 23, 2009 1018 1023 993.59 1007 0 -13.06(-1.28%)
Jun 22, 2009 1040 1043 1017 1020 0 -25.36(-2.42%)
Jun 19, 2009 1056 1062 1040 1046 0 -1.12(-0.11%)
Jun 18, 2009 1038 1055 1027 1047 0 +11.14(+1.08%)
Jun 17, 2009 1033 1046 1021 1036 0 +1.21(+0.12%)
Jun 16, 2009 1052 1059 1029 1035 0 -15.05(-1.43%)
Jun 15, 2009 1066 1069 1038 1050 0 -27.65(-2.57%)
Jun 12, 2009 1068 1083 1059 1077 0 +4.73(+0.44%)
Jun 11, 2009 1079 1095 1068 1073 0 -4.83(-0.45%)
Jun 10, 2009 1092 1097 1059 1077 0 -6.70(-0.62%)
Jun 09, 2009 1097 1103 1073 1084 0 -11.38(-1.04%)
Jun 08, 2009 1087 1105 1078 1095 0 -5.37(-0.49%)
Jun 05, 2009 1100 1120 1087 1101 0 +15.49(+1.43%)
Jun 04, 2009 1067 1089 1061 1085 0 +21.55(+2.03%)
Jun 03, 2009 1074 1082 1052 1064 0 -18.61(-1.72%)
Jun 02, 2009 1075 1092 1064 1082 0 +3.79(+0.35%)
Jun 01, 2009 1051 1088 1046 1079 0 +38.20(+3.67%)
May 29, 2009 1034 1047 1016 1040 0 +9.84(+0.95%)
May 28, 2009 1019 1037 1003 1031 0 +12.59(+1.24%)
May 27, 2009 1031 1042 1015 1018 0 -13.21(-1.28%)
May 26, 2009 1003 1041 1001 1031 0 +20.87(+2.07%)
May 25, 2009 1011 1025 1001 1010 0 +0.00(+0.00%)
May 22, 2009 1011 1025 1001 1010 0 +2.56(+0.25%)
May 21, 2009 1022 1024 994.82 1008 0 -25.13(-2.43%)
May 20, 2009 1030 1050 1022 1033 0 +11.23(+1.10%)
May 19, 2009 1013 1032 1003 1022 0 +7.28(+0.72%)
May 18, 2009 993.60 1017 986.68 1014 0 +20.80(+2.09%)
May 15, 2009 999.69 1011 983.52 993.58 0 -6.87(-0.69%)
May 14, 2009 993.52 1011 987.75 1000 0 +9.02(+0.91%)
May 13, 2009 1003 1008 975.03 991.43 0 -25.97(-2.55%)
May 12, 2009 1021 1031 994.08 1017 0 +1.06(+0.10%)
May 11, 2009 1032 1040 1008 1016 0 -30.64(-2.93%)
May 08, 2009 1018 1050 1010 1047 0 +40.43(+4.02%)
May 07, 2009 1027 1033 994.78 1007 0 -15.08(-1.48%)
May 06, 2009 1017 1029 999.38 1022 0 +18.20(+1.81%)
May 05, 2009 1003 1015 992.70 1003 0 +0.79(+0.08%)
May 04, 2009 998.51 1012 986.74 1003 0 +8.49(+0.85%)
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.