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, 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%)
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.