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 (%)
Jun 28, 2013 2041 2061 2031 2042 0 +12.71(+0.63%)
Jun 26, 2013 2012 2039 2005 2030 0 +33.27(+1.67%)
Jun 25, 2013 2006 2015 1984 1996 0 +5.98(+0.30%)
Jun 24, 2013 2002 2012 1976 1990 0 -27.64(-1.37%)
Jun 21, 2013 2020 2038 2002 2018 0 +9.65(+0.48%)
Jun 20, 2013 2033 2046 2002 2008 0 -44.40(-2.16%)
Jun 19, 2013 2078 2086 2048 2053 0 -26.79(-1.29%)
Jun 18, 2013 2065 2090 2058 2080 0 +22.67(+1.10%)
Jun 17, 2013 2050 2072 2041 2057 0 +18.99(+0.93%)
Jun 14, 2013 2043 2057 2027 2038 0 -5.32(-0.26%)
Jun 13, 2013 2026 2053 2017 2043 0 +13.01(+0.64%)
Jun 12, 2013 2049 2059 2022 2030 0 -6.23(-0.31%)
Jun 11, 2013 2035 2057 2021 2036 0 -15.39(-0.75%)
Jun 10, 2013 2063 2070 2042 2052 0 -10.10(-0.49%)
Jun 07, 2013 2039 2069 2029 2062 0 +31.32(+1.54%)
Jun 06, 2013 2006 2036 1996 2031 0 +23.65(+1.18%)
Jun 05, 2013 2027 2036 2002 2007 0 -28.35(-1.39%)
Jun 04, 2013 2045 2061 2021 2035 0 -12.41(-0.61%)
Jun 03, 2013 2041 2057 2022 2048 0 +7.71(+0.38%)
May 31, 2013 2059 2077 2037 2040 0 -25.98(-1.26%)
May 30, 2013 2061 2082 2052 2066 0 +9.85(+0.48%)
May 29, 2013 2061 2076 2043 2056 0 -18.43(-0.89%)
May 28, 2013 2073 2097 2063 2075 0 +19.95(+0.97%)
May 27, 2013 2043 2062 2030 2055 0 -1.67(-0.08%)
May 24, 2013 2044 2064 2031 2056 0 +6.75(+0.33%)
May 23, 2013 2037 2061 2027 2049 0 -6.99(-0.34%)
May 22, 2013 2070 2086 2049 2056 0 -14.36(-0.69%)
May 21, 2013 2077 2087 2061 2071 0 -6.26(-0.30%)
May 20, 2013 2072 2091 2066 2077 0 -1.26(-0.06%)
May 17, 2013 2050 2086 2042 2078 0 +36.11(+1.77%)
May 16, 2013 2055 2066 2036 2042 0 -16.58(-0.81%)
May 15, 2013 2034 2063 2023 2059 0 +46.20(+2.30%)
May 13, 2013 2011 2023 2002 2013 0 -0.30(-0.01%)
May 10, 2013 2006 2019 1999 2013 0 +5.45(+0.27%)
May 09, 2013 2004 2020 1996 2007 0 +2.87(+0.14%)
May 08, 2013 1993 2012 1985 2005 0 +7.47(+0.37%)
May 07, 2013 1990 2004 1980 1997 0 +7.83(+0.39%)
May 06, 2013 1976 1998 1973 1989 0 +12.66(+0.64%)
May 03, 2013 1970 1986 1953 1977 0 +18.98(+0.97%)
May 02, 2013 1937 1967 1929 1958 0 +24.17(+1.25%)
May 01, 2013 1698 1953 1928 1933 0 -11.49(-0.59%)
Apr 30, 2013 1936 1951 1923 1945 0 +5.78(+0.30%)
Apr 29, 2013 1937 1946 1925 1939 0 +2.77(+0.14%)
Apr 26, 2013 1947 1955 1931 1936 0 -11.81(-0.61%)
Apr 25, 2013 1935 1962 1923 1948 0 +9.99(+0.52%)
Apr 24, 2013 1924 1950 1909 1938 0 +13.27(+0.69%)
Apr 23, 2013 1920 1938 1896 1925 0 +21.97(+1.15%)
Apr 22, 2013 1905 1916 1886 1903 0 +4.34(+0.23%)
Apr 19, 2013 1887 1903 1873 1899 0 +34.79(+1.87%)
Apr 18, 2013 1873 1880 1848 1864 0 -8.18(-0.44%)
Apr 17, 2013 1895 1899 1858 1872 0 -34.34(-1.80%)
Apr 16, 2013 1904 1916 1891 1906 0 +11.60(+0.61%)
Apr 15, 2013 1928 1935 1888 1895 0 -44.09(-2.27%)
Apr 12, 2013 1938 1948 1924 1939 0 -8.89(-0.46%)
Apr 11, 2013 1936 1955 1930 1948 0 +14.56(+0.75%)
Apr 10, 2013 1913 1939 1908 1933 0 +22.73(+1.19%)
Apr 09, 2013 1918 1924 1897 1910 0 -3.40(-0.18%)
Apr 08, 2013 1902 1920 1891 1914 0 +12.58(+0.66%)
Apr 05, 2013 1892 1913 1876 1901 0 -9.55(-0.50%)
Apr 04, 2013 1913 1924 1900 1911 0 +0.73(+0.04%)
Apr 03, 2013 1914 1935 1903 1910 0 -1.30(-0.07%)
Apr 02, 2013 1928 1935 1904 1911 0 -8.31(-0.43%)
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.