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 29, 2016 2833 2867 2818 2826 0 -21.09(-0.74%)
Feb 26, 2016 2862 2878 2837 2847 0 -14.65(-0.51%)
Feb 25, 2016 2833 2867 2819 2861 0 +35.54(+1.26%)
Feb 24, 2016 2806 2836 2777 2826 0 -4.42(-0.16%)
Feb 23, 2016 2832 2864 2813 2830 0 -14.47(-0.51%)
Feb 22, 2016 2850 2911 2825 2845 0 +8.09(+0.29%)
Feb 19, 2016 2832 2854 2807 2837 0 -1.17(-0.04%)
Feb 18, 2016 2821 2858 2811 2838 0 +16.72(+0.59%)
Feb 17, 2016 2786 2835 2776 2821 0 +50.51(+1.82%)
Feb 16, 2016 2750 2790 2730 2771 0 +46.22(+1.70%)
Feb 12, 2016 2724 2724 2724 2724 0 +21.35(+0.79%)
Feb 11, 2016 2720 2747 2648 2703 0 -65.05(-2.35%)
Feb 10, 2016 2772 2797 2759 2768 0 -0.40(-0.01%)
Feb 09, 2016 2730 2796 2715 2768 0 +2.96(+0.11%)
Feb 08, 2016 2745 2782 2718 2766 0 -11.31(-0.41%)
Feb 05, 2016 2790 2809 2752 2777 0 -15.54(-0.56%)
Feb 04, 2016 2783 2830 2762 2792 0 +2.13(+0.08%)
Feb 03, 2016 2779 2801 2731 2790 0 +35.32(+1.28%)
Feb 02, 2016 2770 2787 2733 2755 0 -36.02(-1.29%)
Feb 01, 2016 2770 2807 2742 2791 0 +2.46(+0.09%)
Jan 29, 2016 2733 2796 2712 2788 0 +86.94(+3.22%)
Jan 28, 2016 2703 2730 2673 2702 0 +7.67(+0.28%)
Jan 27, 2016 2707 2762 2660 2694 0 -38.30(-1.40%)
Jan 26, 2016 2672 2742 2656 2732 0 +34.95(+1.30%)
Jan 25, 2016 2727 2737 2689 2697 0 -34.62(-1.27%)
Jan 22, 2016 2725 2747 2696 2732 0 +37.39(+1.39%)
Jan 21, 2016 2703 2725 2675 2694 0 +1.82(+0.07%)
Jan 20, 2016 2702 2733 2630 2693 0 -44.98(-1.64%)
Jan 19, 2016 2756 2779 2706 2738 0 +4.50(+0.16%)
Jan 15, 2016 2733 2733 2733 2733 0 -37.08(-1.34%)
Jan 14, 2016 2750 2789 2716 2770 0 +22.90(+0.83%)
Jan 13, 2016 2819 2829 2740 2747 0 -65.74(-2.34%)
Jan 12, 2016 2808 2824 2774 2813 0 +24.60(+0.88%)
Jan 11, 2016 2790 2810 2758 2788 0 +18.75(+0.68%)
Jan 08, 2016 2810 2827 2764 2770 0 -25.03(-0.90%)
Jan 07, 2016 2819 2842 2778 2795 0 -68.20(-2.38%)
Jan 06, 2016 2862 2892 2840 2863 0 -25.22(-0.87%)
Jan 05, 2016 2858 2903 2846 2888 0 +38.87(+1.36%)
Jan 04, 2016 2838 2863 2812 2849 0 -31.14(-1.08%)
Dec 31, 2015 2880 2880 2880 2880 0 -24.90(-0.86%)
Dec 30, 2015 2924 2932 2898 2905 0 -18.08(-0.62%)
Dec 29, 2015 2911 2935 2897 2923 0 +30.34(+1.05%)
Dec 28, 2015 2893 2903 2874 2893 0 -6.47(-0.22%)
Dec 24, 2015 2900 2900 2900 2900 0 -0.54(-0.02%)
Dec 23, 2015 2899 2911 2883 2900 0 +12.82(+0.44%)
Dec 22, 2015 2870 2900 2851 2887 0 +29.87(+1.05%)
Dec 21, 2015 2838 2874 2825 2857 0 +39.02(+1.38%)
Dec 18, 2015 2836 2854 2807 2818 0 -30.18(-1.06%)
Dec 17, 2015 2888 2899 2846 2849 0 -35.34(-1.23%)
Dec 16, 2015 2851 2896 2826 2884 0 +69.50(+2.47%)
Dec 15, 2015 2837 2852 2806 2814 0 -9.09(-0.32%)
Dec 14, 2015 2819 2840 2792 2823 0 +4.89(+0.17%)
Dec 11, 2015 2844 2863 2809 2819 0 -54.03(-1.88%)
Dec 10, 2015 2869 2890 2853 2873 0 +8.78(+0.31%)
Dec 09, 2015 2878 2909 2847 2864 0 -23.99(-0.83%)
Dec 08, 2015 2889 2909 2868 2888 0 -25.56(-0.88%)
Dec 07, 2015 2921 2931 2891 2913 0 -9.46(-0.32%)
Dec 04, 2015 2882 2933 2876 2923 0 +48.84(+1.70%)
Dec 03, 2015 2920 2927 2860 2874 0 -39.97(-1.37%)
Dec 02, 2015 2939 2949 2909 2914 0 -28.84(-0.98%)
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.