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, 2009 848.69 863.28 830.28 843.59 0 +0.88(+0.10%)
Mar 30, 2009 854.52 859.97 828.85 842.71 0 -30.38(-3.48%)
Mar 27, 2009 884.99 895.02 864.67 873.09 0 -22.43(-2.50%)
Mar 26, 2009 855.06 897.27 850.12 895.52 0 +47.96(+5.66%)
Mar 25, 2009 847.38 868.64 827.17 847.57 0 +9.63(+1.15%)
Mar 24, 2009 832.61 854.80 826.67 837.94 0 -2.66(-0.32%)
Mar 23, 2009 823.80 842.16 818.97 840.60 0 +41.67(+5.22%)
Mar 20, 2009 814.69 825.87 792.88 798.93 0 -12.25(-1.51%)
Mar 19, 2009 824.22 832.04 799.65 811.18 0 -4.80(-0.59%)
Mar 18, 2009 800.40 826.68 779.92 815.99 0 +13.00(+1.62%)
Mar 17, 2009 792.42 804.86 775.03 802.99 0 +11.28(+1.42%)
Mar 16, 2009 773.20 813.55 767.54 791.71 0 +23.32(+3.04%)
Mar 13, 2009 774.55 782.03 754.03 768.39 0 -1.12(-0.15%)
Mar 12, 2009 741.70 773.34 730.62 769.50 0 +28.20(+3.80%)
Mar 11, 2009 742.93 762.01 725.38 741.31 0 +0.94(+0.13%)
Mar 10, 2009 719.44 745.12 708.65 740.37 0 +31.94(+4.51%)
Mar 09, 2009 710.86 728.64 701.08 708.43 0 -7.61(-1.06%)
Mar 06, 2009 727.66 745.03 697.19 716.03 0 -9.68(-1.33%)
Mar 05, 2009 742.22 753.32 719.07 725.72 0 -37.67(-4.93%)
Mar 04, 2009 755.83 776.39 743.86 763.38 0 +21.76(+2.93%)
Mar 03, 2009 758.04 768.21 735.40 741.63 0 -9.57(-1.27%)
Mar 02, 2009 779.47 786.78 747.04 751.19 0 -47.63(-5.96%)
Feb 27, 2009 822.45 833.37 794.73 798.83 0 -40.21(-4.79%)
Feb 26, 2009 867.99 873.73 834.06 839.03 0 -19.59(-2.28%)
Feb 25, 2009 890.38 893.33 848.79 858.62 0 -34.25(-3.84%)
Feb 24, 2009 882.31 903.47 864.61 892.87 0 +15.87(+1.81%)
Feb 23, 2009 923.56 927.07 874.00 877.00 0 -41.96(-4.57%)
Feb 20, 2009 921.32 940.87 899.12 918.97 0 -22.38(-2.38%)
Feb 19, 2009 950.94 960.56 936.33 941.35 0 -2.06(-0.22%)
Feb 18, 2009 952.88 965.34 930.16 943.40 0 -4.25(-0.45%)
Feb 17, 2009 965.32 971.14 935.94 947.65 0 -41.61(-4.21%)
Feb 16, 2009 971.94 1004 965.52 989.26 0 +0.00(+0.00%)
Feb 13, 2009 971.94 1004 965.52 989.26 0 +17.47(+1.80%)
Feb 12, 2009 960.44 974.66 937.55 971.79 0 +1.54(+0.16%)
Feb 11, 2009 984.58 993.43 958.97 970.26 0 -1.11(-0.11%)
Feb 10, 2009 1005 1019 963.20 971.36 0 -43.12(-4.25%)
Feb 09, 2009 1008 1022 995.56 1014 0 +7.04(+0.70%)
Feb 06, 2009 1006 1025 985.55 1007 0 +1.68(+0.17%)
Feb 05, 2009 984.84 1018 974.08 1006 0 +10.22(+1.03%)
Feb 04, 2009 988.61 1018 979.52 995.54 0 +4.17(+0.42%)
Feb 03, 2009 988.57 1003 959.39 991.37 0 +14.84(+1.52%)
Feb 02, 2009 986.45 995.55 957.52 976.52 0 -27.25(-2.71%)
Jan 30, 2009 1016 1033 992.24 1004 0 -9.16(-0.90%)
Jan 29, 2009 1032 1042 1001 1013 0 -29.79(-2.86%)
Jan 28, 2009 1040 1060 1023 1043 0 +28.03(+2.76%)
Jan 27, 2009 1008 1026 992.72 1015 0 +12.17(+1.21%)
Jan 26, 2009 980.73 1015 973.55 1003 0 +19.82(+2.02%)
Jan 23, 2009 978.98 1002 957.53 982.70 0 -15.27(-1.53%)
Jan 22, 2009 970.16 1011 948.33 997.96 0 +7.10(+0.72%)
Jan 21, 2009 974.11 994.77 954.16 990.86 0 +27.59(+2.86%)
Jan 20, 2009 999.10 1010 959.22 963.27 0 -42.30(-4.21%)
Jan 19, 2009 995.90 1014 978.85 1006 0 +0.00(+0.00%)
Jan 16, 2009 995.90 1014 978.85 1006 0 +23.91(+2.44%)
Jan 15, 2009 976.20 992.99 946.03 981.66 0 +6.22(+0.64%)
Jan 14, 2009 987.57 999.69 964.92 975.44 0 -25.32(-2.53%)
Jan 13, 2009 1010 1021 981.65 1001 0 -11.27(-1.11%)
Jan 12, 2009 1021 1029 1001 1012 0 -10.98(-1.07%)
Jan 09, 2009 1035 1045 1008 1023 0 -14.86(-1.43%)
Jan 08, 2009 1028 1044 1014 1038 0 +3.26(+0.32%)
Jan 07, 2009 1059 1062 1023 1035 0 -35.10(-3.28%)
Jan 06, 2009 1065 1084 1046 1070 0 +19.27(+1.83%)
Jan 05, 2009 1045 1062 1027 1050 0 +3.58(+0.34%)
Jan 02, 2009 1015 1052 997.29 1047 0 +36.36(+3.60%)
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.