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 (%)
Sep 28, 2012 1674 1689 1662 1680 0 -0.94(-0.06%)
Sep 27, 2012 1677 1689 1664 1681 0 +11.91(+0.71%)
Sep 26, 2012 1665 1681 1656 1669 0 +1.55(+0.09%)
Sep 25, 2012 1674 1688 1660 1667 0 -6.00(-0.36%)
Sep 24, 2012 1674 1683 1658 1673 0 -7.78(-0.46%)
Sep 21, 2012 1681 1695 1671 1681 0 +6.55(+0.39%)
Sep 20, 2012 1677 1685 1665 1674 0 -12.05(-0.71%)
Sep 19, 2012 1680 1693 1669 1686 0 +13.45(+0.80%)
Sep 18, 2012 1670 1681 1658 1673 0 +0.24(+0.01%)
Sep 17, 2012 1668 1683 1661 1673 0 -0.76(-0.05%)
Sep 14, 2012 1677 1696 1660 1674 0 -1.13(-0.07%)
Sep 13, 2012 1655 1682 1640 1675 0 +11.72(+0.70%)
Sep 12, 2012 1662 1674 1652 1663 0 +4.18(+0.25%)
Sep 11, 2012 1656 1668 1649 1659 0 +2.87(+0.17%)
Sep 10, 2012 1664 1671 1649 1656 0 -12.94(-0.78%)
Sep 07, 2012 1665 1679 1654 1669 0 +8.60(+0.52%)
Sep 06, 2012 1637 1667 1634 1660 0 +34.13(+2.10%)
Sep 05, 2012 1625 1637 1615 1626 0 -0.41(-0.03%)
Sep 04, 2012 1641 1647 1614 1626 0 -13.76(-0.84%)
Sep 03, 2012 1638 1651 1625 1640 0 +3.57(+0.22%)
Aug 31, 2012 1639 1650 1626 1637 0 +7.17(+0.44%)
Aug 30, 2012 1634 1641 1622 1630 0 -16.52(-1.00%)
Aug 29, 2012 1646 1653 1635 1646 0 +4.91(+0.30%)
Aug 27, 2012 1644 1656 1634 1641 0 -1.59(-0.10%)
Aug 24, 2012 1632 1649 1624 1643 0 +3.07(+0.19%)
Aug 23, 2012 1649 1657 1630 1640 0 -11.96(-0.72%)
Aug 22, 2012 1656 1663 1635 1652 0 -14.45(-0.87%)
Aug 21, 2012 1668 1681 1654 1666 0 +0.40(+0.02%)
Aug 20, 2012 1654 1671 1650 1666 0 +11.04(+0.67%)
Aug 17, 2012 1647 1660 1636 1655 0 +9.28(+0.56%)
Aug 16, 2012 1630 1654 1626 1645 0 +11.19(+0.68%)
Aug 15, 2012 1626 1641 1621 1634 0 +3.10(+0.19%)
Aug 14, 2012 1637 1645 1624 1631 0 -2.07(-0.13%)
Aug 13, 2012 1630 1641 1620 1633 0 -2.75(-0.17%)
Aug 11, 2012 1631 1643 1623 1636 0 +0.00(+0.00%)
Aug 10, 2012 1631 1643 1623 1636 0 -0.35(-0.02%)
Aug 09, 2012 1630 1644 1622 1636 0 +1.97(+0.12%)
Aug 08, 2012 1625 1645 1614 1634 0 +3.62(+0.22%)
Aug 07, 2012 1629 1649 1614 1631 0 +9.11(+0.56%)
Aug 06, 2012 1633 1641 1617 1622 0 -4.71(-0.29%)
Aug 03, 2012 1611 1637 1604 1626 0 +36.63(+2.30%)
Aug 02, 2012 1595 1606 1570 1590 0 -54.85(-3.34%)
Aug 01, 2012 1520 1667 1638 1644 0 -6.82(-0.41%)
Jul 31, 2012 1514 1664 1643 1651 0 -4.17(-0.25%)
Jul 30, 2012 1519 1671 1642 1655 0 -4.51(-0.27%)
Jul 27, 2012 1505 1669 1630 1660 0 +25.32(+1.55%)
Jul 26, 2012 1634 1653 1616 1635 0 +20.73(+1.28%)
Jul 25, 2012 1619 1634 1597 1614 0 -0.87(-0.05%)
Jul 24, 2012 1629 1642 1593 1615 0 -13.49(-0.83%)
Jul 23, 2012 1624 1640 1611 1628 0 -18.34(-1.11%)
Jul 20, 2012 1647 1663 1635 1647 0 -11.04(-0.67%)
Jul 19, 2012 1653 1667 1641 1658 0 +6.10(+0.37%)
Jul 18, 2012 1620 1657 1616 1652 0 +39.04(+2.42%)
Jul 17, 2012 1611 1621 1594 1612 0 +4.32(+0.27%)
Jul 16, 2012 1610 1617 1592 1608 0 -7.89(-0.49%)
Jul 14, 2012 1591 1620 1590 1616 0 +0.00(+0.00%)
Jul 13, 2012 1591 1620 1590 1616 0 +27.02(+1.70%)
Jul 12, 2012 1589 1600 1573 1589 0 -8.74(-0.55%)
Jul 11, 2012 1607 1614 1590 1598 0 -8.55(-0.53%)
Jul 10, 2012 1625 1643 1598 1606 0 -17.79(-1.10%)
Jul 09, 2012 1619 1630 1610 1624 0 +4.22(+0.26%)
Jul 06, 2012 1625 1632 1608 1620 0 -18.63(-1.14%)
Jul 05, 2012 1633 1649 1627 1639 0 +1.96(+0.12%)
Jul 04, 2012 1623 1642 1619 1637 0 +1.57(+0.10%)
Jul 03, 2012 1623 1640 1617 1635 0 +9.46(+0.58%)
Jul 02, 2012 1631 1642 1610 1626 0 -1.00(-0.06%)
Jun 30, 2012 1595 1630 1590 1627 0 -1.18(-0.07%)
Jun 29, 2012 1595 1631 1590 1628 0 +62.38(+3.99%)
Jun 28, 2012 1563 1577 1547 1565 0 -12.79(-0.81%)
Jun 27, 2012 1555 1583 1554 1578 0 +23.91(+1.54%)
Jun 26, 2012 1563 1570 1544 1554 0 -7.54(-0.48%)
Jun 25, 2012 1574 1580 1557 1562 0 -26.52(-1.67%)
Jun 22, 2012 1585 1594 1572 1588 0 +5.93(+0.37%)
Jun 21, 2012 1606 1614 1578 1582 0 -19.69(-1.23%)
Jun 20, 2012 1600 1612 1584 1602 0 -3.14(-0.20%)
Jun 19, 2012 1595 1612 1588 1605 0 +12.29(+0.77%)
Jun 18, 2012 1578 1600 1574 1593 0 +9.81(+0.62%)
Jun 15, 2012 1582 1593 1572 1583 0 +6.12(+0.39%)
Jun 14, 2012 1572 1589 1562 1577 0 +6.47(+0.41%)
Jun 13, 2012 1578 1587 1562 1570 0 -12.68(-0.80%)
Jun 12, 2012 1574 1589 1564 1583 0 +15.49(+0.99%)
Jun 11, 2012 1595 1599 1566 1568 0 -14.42(-0.91%)
Jun 08, 2012 1571 1585 1565 1582 0 +8.97(+0.57%)
Jun 07, 2012 1576 1593 1567 1573 0 +8.37(+0.53%)
Jun 06, 2012 1541 1567 1537 1565 0 +33.22(+2.17%)
Jun 05, 2012 1524 1537 1516 1532 0 +3.35(+0.22%)
Jun 04, 2012 1540 1547 1515 1528 0 -13.02(-0.84%)
Jun 02, 2012 1553 1561 1536 1541 0 +0.00(+0.00%)
Jun 01, 2012 1553 1561 1536 1541 0 -35.78(-2.27%)
May 31, 2012 1583 1591 1562 1577 0 -5.93(-0.37%)
May 30, 2012 1589 1597 1574 1583 0 -18.35(-1.15%)
May 29, 2012 1598 1607 1588 1601 0 +14.10(+0.89%)
May 28, 2012 1595 1607 1580 1587 0 -1.51(-0.10%)
May 25, 2012 1592 1605 1579 1589 0 -4.99(-0.31%)
May 24, 2012 1602 1609 1576 1594 0 -5.33(-0.33%)
May 23, 2012 1589 1606 1570 1599 0 -2.39(-0.15%)
May 22, 2012 1600 1614 1590 1601 0 +3.97(+0.25%)
May 21, 2012 1574 1602 1569 1597 0 +27.51(+1.75%)
May 18, 2012 1585 1594 1565 1570 0 -11.14(-0.70%)
May 17, 2012 1612 1617 1578 1581 0 -31.62(-1.96%)
May 16, 2012 1625 1636 1610 1613 0 -11.53(-0.71%)
May 15, 2012 1633 1644 1619 1624 0 -9.78(-0.60%)
May 14, 2012 1625 1645 1616 1634 0 -5.23(-0.32%)
May 11, 2012 1634 1656 1628 1639 0 -1.33(-0.08%)
May 10, 2012 1650 1656 1634 1641 0 -0.25(-0.02%)
May 09, 2012 1644 1656 1633 1641 0 -18.44(-1.11%)
May 08, 2012 1660 1667 1639 1659 0 -6.43(-0.39%)
May 07, 2012 1658 1673 1650 1666 0 +3.20(+0.19%)
May 04, 2012 1682 1689 1659 1662 0 -27.80(-1.64%)
May 03, 2012 1695 1704 1680 1690 0 -4.09(-0.24%)
May 02, 2012 1691 1703 1679 1694 0 -2.94(-0.17%)
May 01, 2012 1521 1711 1685 1697 0 +2.28(+0.13%)
Apr 30, 2012 1705 1709 1688 1695 0 -12.87(-0.75%)
Apr 27, 2012 1705 1717 1696 1708 0 +2.02(+0.12%)
Apr 26, 2012 1696 1715 1691 1706 0 +7.21(+0.42%)
Apr 25, 2012 1708 1725 1688 1699 0 +2.78(+0.16%)
Apr 24, 2012 1685 1703 1679 1696 0 +14.52(+0.86%)
Apr 23, 2012 1676 1689 1663 1681 0 -11.05(-0.65%)
Apr 20, 2012 1692 1707 1682 1692 0 +19.16(+1.15%)
Apr 19, 2012 1689 1696 1666 1673 0 -17.52(-1.04%)
Apr 18, 2012 1687 1703 1682 1691 0 +1.21(+0.07%)
Apr 17, 2012 1674 1696 1667 1690 0 +21.43(+1.28%)
Apr 16, 2012 1669 1681 1658 1668 0 +5.47(+0.33%)
Apr 13, 2012 1675 1682 1659 1663 0 -18.58(-1.11%)
Apr 12, 2012 1650 1688 1647 1681 0 +34.49(+2.09%)
Apr 11, 2012 1640 1657 1633 1647 0 +14.52(+0.89%)
Apr 10, 2012 1654 1660 1629 1632 0 -26.97(-1.63%)
Apr 09, 2012 1495 1674 1654 1659 0 -26.59(-1.58%)
Apr 05, 2012 1689 1698 1680 1686 0 -10.27(-0.61%)
Apr 04, 2012 1701 1707 1688 1696 0 -17.19(-1.00%)
Apr 03, 2012 1719 1728 1702 1713 0 -8.35(-0.49%)
Apr 02, 2012 1703 1729 1696 1722 0 +14.78(+0.87%)
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%)
Jan 04, 2012 1576 1587 1565 1577 0 +20.83(+1.34%)
Dec 30, 2011 1566 1572 1554 1557 0 -8.70(-0.56%)
Dec 29, 2011 1552 1569 1547 1565 0 +16.62(+1.07%)
Dec 28, 2011 1569 1574 1545 1549 0 -19.25(-1.23%)
Dec 27, 2011 1562 1575 1556 1568 0 +3.15(+0.20%)
Dec 23, 2011 1565 1565 1565 0 +26.70(+1.74%)
Dec 21, 2011 1534 1546 1517 1538 0 +1.78(+0.12%)
Dec 20, 2011 1514 1542 1511 1536 0 +43.64(+2.92%)
Dec 19, 2011 1508 1520 1484 1493 0 -7.60(-0.51%)
Dec 16, 2011 1503 1520 1486 1500 0 +6.81(+0.46%)
Dec 15, 2011 1497 1505 1484 1493 0 +11.20(+0.76%)
Dec 14, 2011 1489 1497 1476 1482 0 -12.39(-0.83%)
Dec 13, 2011 1516 1530 1487 1495 0 -13.87(-0.92%)
Dec 12, 2011 1519 1524 1496 1508 0 -18.33(-1.20%)
Dec 09, 2011 1507 1533 1505 1527 0 +24.24(+1.61%)
Dec 08, 2011 1523 1534 1499 1503 0 -26.54(-1.74%)
Dec 07, 2011 1531 1540 1513 1529 0 -9.41(-0.61%)
Dec 06, 2011 1539 1551 1529 1538 0 -1.28(-0.08%)
Dec 05, 2011 1548 1559 1529 1540 0 +10.75(+0.70%)
Dec 02, 2011 1550 1563 1525 1529 0 -9.81(-0.64%)
Dec 01, 2011 1531 1555 1527 1539 0 +3.44(+0.22%)
Nov 30, 2011 1515 1543 1507 1535 0 +55.02(+3.72%)
Nov 29, 2011 1485 1499 1475 1480 0 -6.53(-0.44%)
Nov 28, 2011 1469 1492 1462 1487 0 +54.78(+3.83%)
Nov 25, 2011 1419 1452 1417 1432 0 +6.12(+0.43%)
Nov 24, 2011 1447 1452 1421 1426 0 -0.98(-0.07%)
Nov 23, 2011 1450 1455 1424 1427 0 -37.78(-2.58%)
Nov 22, 2011 1467 1478 1451 1465 0 -4.34(-0.30%)
Nov 21, 2011 1474 1482 1442 1469 0 -29.66(-1.98%)
Nov 18, 2011 1503 1511 1487 1499 0 +2.30(+0.15%)
Nov 17, 2011 1515 1526 1482 1496 0 -23.53(-1.55%)
Nov 16, 2011 1529 1546 1515 1520 0 -26.75(-1.73%)
Nov 15, 2011 1529 1555 1524 1547 0 +10.02(+0.65%)
Nov 14, 2011 1537 1553 1530 1537 0 -4.12(-0.27%)
Nov 11, 2011 1526 1555 1523 1541 0 +30.30(+2.01%)
Nov 10, 2011 1520 1530 1502 1511 0 +3.57(+0.24%)
Nov 09, 2011 1516 1528 1499 1507 0 -39.75(-2.57%)
Nov 08, 2011 1541 1553 1520 1547 0 +14.00(+0.91%)
Nov 07, 2011 1518 1536 1502 1533 0 +14.17(+0.93%)
Nov 04, 2011 1509 1525 1496 1519 0 -1.82(-0.12%)
Nov 03, 2011 1494 1528 1484 1520 0 +36.71(+2.47%)
Nov 02, 2011 1484 1498 1473 1484 0 +14.69(+1.00%)
Nov 01, 2011 1477 1497 1455 1469 0 -46.37(-3.06%)
Oct 31, 2011 1521 1541 1508 1515 0 -57.84(-3.68%)
Oct 28, 2011 1573 1588 1559 1573 0 -4.09(-0.26%)
Oct 27, 2011 1578 1601 1555 1577 0 +84.11(+5.63%)
Oct 26, 2011 1514 1528 1472 1493 0 -6.62(-0.44%)
Oct 25, 2011 1506 1524 1490 1500 0 -13.58(-0.90%)
Oct 24, 2011 1498 1521 1490 1513 0 +16.41(+1.10%)
Oct 21, 2011 1470 1500 1461 1497 0 +48.07(+3.32%)
Oct 20, 2011 1446 1461 1427 1449 0 +3.66(+0.25%)
Oct 19, 2011 1452 1469 1437 1445 0 -8.72(-0.60%)
Oct 18, 2011 1426 1464 1413 1454 0 +26.90(+1.89%)
Oct 17, 2011 1450 1459 1422 1427 0 -29.65(-2.04%)
Oct 14, 2011 1457 1469 1439 1457 0 +14.23(+0.99%)
Oct 13, 2011 1440 1450 1422 1442 0 -8.98(-0.62%)
Oct 12, 2011 1444 1466 1437 1451 0 +15.62(+1.09%)
Oct 11, 2011 1420 1444 1417 1436 0 +5.51(+0.39%)
Oct 10, 2011 1414 1436 1407 1430 0 +37.60(+2.70%)
Oct 07, 2011 1397 1415 1379 1393 0 +5.81(+0.42%)
Oct 06, 2011 1373 1391 1363 1387 0 +20.01(+1.46%)
Oct 05, 2011 1354 1375 1339 1367 0 +16.81(+1.25%)
Oct 04, 2011 1312 1356 1297 1350 0 +24.22(+1.83%)
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.