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 (%)
Aug 31, 2009 1187 1194 1171 1186 0 -8.41(-0.70%)
Aug 28, 2009 1208 1213 1186 1195 0 -7.18(-0.60%)
Aug 27, 2009 1196 1216 1182 1202 0 +12.83(+1.08%)
Aug 26, 2009 1192 1202 1178 1189 0 +2.04(+0.17%)
Aug 25, 2009 1194 1204 1180 1187 0 -0.22(-0.02%)
Aug 24, 2009 1186 1199 1171 1187 0 +113.27(+10.55%)
Aug 21, 2009 1057 1079 1048 1074 0 +27.49(+2.63%)
Aug 20, 2009 1038 1050 1032 1046 0 +10.08(+0.97%)
Aug 19, 2009 1025 1041 1021 1036 0 +1.59(+0.15%)
Aug 18, 2009 1030 1041 1023 1035 0 +9.44(+0.92%)
Aug 17, 2009 1033 1042 1019 1025 0 -23.94(-2.28%)
Aug 14, 2009 1063 1068 1039 1049 0 -13.39(-1.26%)
Aug 13, 2009 1068 1072 1048 1063 0 -3.99(-0.37%)
Aug 12, 2009 1045 1077 1041 1067 0 +19.32(+1.84%)
Aug 11, 2009 1058 1063 1040 1047 0 -13.04(-1.23%)
Aug 10, 2009 1065 1072 1048 1060 0 -9.46(-0.88%)
Aug 07, 2009 1056 1079 1046 1070 0 +21.43(+2.04%)
Aug 06, 2009 1045 1057 1034 1048 0 +9.03(+0.87%)
Aug 05, 2009 1046 1053 1029 1039 0 -6.53(-0.62%)
Aug 04, 2009 1037 1053 1031 1046 0 +6.03(+0.58%)
Aug 03, 2009 1027 1044 1010 1040 0 +22.56(+2.22%)
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%)
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.