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 (%)
Feb 26, 2010 1355 1368 1345 1362 0 +8.47(+0.63%)
Feb 25, 2010 1342 1357 1329 1354 0 -8.12(-0.60%)
Feb 24, 2010 1352 1370 1347 1362 0 +11.47(+0.85%)
Feb 23, 2010 1352 1371 1342 1350 0 -6.36(-0.47%)
Feb 22, 2010 1359 1368 1348 1357 0 -1.43(-0.11%)
Feb 19, 2010 1347 1366 1342 1358 0 +5.72(+0.42%)
Feb 18, 2010 1326 1355 1325 1352 0 +22.09(+1.66%)
Feb 17, 2010 1326 1336 1316 1330 0 +6.39(+0.48%)
Feb 16, 2010 1310 1328 1304 1324 0 +21.04(+1.61%)
Feb 15, 2010 134.49 1305 1303 1303 0 -0.98(-0.08%)
Feb 12, 2010 1298 1311 1285 1304 0 -6.58(-0.50%)
Feb 11, 2010 1289 1313 1280 1310 0 +17.85(+1.38%)
Feb 10, 2010 1295 1304 1283 1293 0 -4.70(-0.36%)
Feb 09, 2010 1286 1309 1277 1297 0 +22.40(+1.76%)
Feb 08, 2010 1284 1294 1267 1275 0 -8.71(-0.68%)
Feb 05, 2010 1294 1304 1258 1284 0 -12.30(-0.95%)
Feb 04, 2010 1322 1334 1290 1296 0 -36.33(-2.73%)
Feb 03, 2010 1329 1343 1321 1332 0 -3.63(-0.27%)
Feb 02, 2010 1320 1341 1309 1336 0 +20.84(+1.58%)
Feb 01, 2010 1305 1325 1297 1315 0 +16.24(+1.25%)
Jan 29, 2010 1309 1320 1288 1299 0 -16.30(-1.24%)
Jan 28, 2010 1328 1337 1300 1315 0 -7.93(-0.60%)
Jan 27, 2010 1317 1331 1297 1323 0 +3.75(+0.28%)
Jan 26, 2010 1312 1331 1303 1319 0 -0.57(-0.04%)
Jan 25, 2010 1328 1338 1312 1320 0 +5.00(+0.38%)
Jan 22, 2010 1329 1344 1309 1315 0 -18.98(-1.42%)
Jan 21, 2010 1365 1372 1327 1334 0 -31.29(-2.29%)
Jan 20, 2010 1370 1377 1348 1365 0 -15.80(-1.14%)
Jan 19, 2010 1370 1390 1362 1381 0 +10.58(+0.77%)
Jan 18, 2010 141.13 1372 1369 1370 0 -0.24(-0.02%)
Jan 15, 2010 1373 1383 1357 1371 0 -3.57(-0.26%)
Jan 14, 2010 1364 1381 1357 1374 0 +6.13(+0.45%)
Jan 13, 2010 1354 1375 1346 1368 0 +15.11(+1.12%)
Jan 12, 2010 1356 1365 1342 1353 0 -8.47(-0.62%)
Jan 11, 2010 1349 1373 1341 1361 0 +13.79(+1.02%)
Jan 08, 2010 1332 1354 1327 1348 0 +10.11(+0.76%)
Jan 07, 2010 1333 1349 1319 1337 0 -1.29(-0.10%)
Jan 06, 2010 1332 1346 1327 1339 0 +0.63(+0.05%)
Jan 05, 2010 1334 1348 1326 1338 0 +1.21(+0.09%)
Jan 04, 2010 1316 1340 1311 1337 0 +29.85(+2.28%)
Dec 31, 2009 1307 1307 1307 0 -14.66(-1.11%)
Dec 30, 2009 1318 1329 1313 1322 0 -1.86(-0.14%)
Dec 29, 2009 1320 1333 1317 1324 0 +5.17(+0.39%)
Dec 28, 2009 1317 1326 1309 1318 0 +2.93(+0.22%)
Dec 24, 2009 1315 1321 1311 1316 0 +2.70(+0.21%)
Dec 23, 2009 1318 1324 1305 1313 0 -0.86(-0.07%)
Dec 22, 2009 1314 1325 1306 1314 0 +0.03(+0.00%)
Dec 21, 2009 1311 1326 1307 1314 0 +8.54(+0.65%)
Dec 18, 2009 1311 1319 1296 1305 0 -2.15(-0.16%)
Dec 17, 2009 1312 1323 1301 1307 0 -22.39(-1.68%)
Dec 16, 2009 1330 1341 1316 1330 0 +0.09(+0.01%)
Dec 15, 2009 1329 1340 1318 1330 0 -6.76(-0.51%)
Dec 14, 2009 1331 1341 1326 1336 0 +19.53(+1.48%)
Dec 11, 2009 1306 1325 1303 1317 0 +17.82(+1.37%)
Dec 10, 2009 1300 1312 1291 1299 0 +4.65(+0.36%)
Dec 09, 2009 1304 1310 1280 1294 0 -10.36(-0.79%)
Dec 08, 2009 1311 1319 1291 1305 0 -14.02(-1.06%)
Dec 07, 2009 1312 1327 1305 1319 0 +7.55(+0.58%)
Dec 04, 2009 1305 1329 1291 1311 0 +19.72(+1.53%)
Dec 03, 2009 1295 1309 1284 1291 0 -1.29(-0.10%)
Dec 02, 2009 1287 1304 1280 1293 0 +5.05(+0.39%)
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.