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 (%)
Jul 29, 2011 1520 1559 1507 1541 0 +6.90(+0.45%)
Jul 28, 2011 1549 1570 1524 1534 0 -16.16(-1.04%)
Jul 27, 2011 1594 1598 1543 1550 0 -49.40(-3.09%)
Jul 26, 2011 1614 1620 1592 1600 0 -7.59(-0.47%)
Jul 25, 2011 1597 1618 1590 1607 0 -2.12(-0.13%)
Jul 22, 2011 1614 1619 1597 1609 0 -20.65(-1.27%)
Jul 21, 2011 1610 1638 1605 1630 0 +32.78(+2.05%)
Jul 20, 2011 1601 1611 1587 1597 0 +6.30(+0.40%)
Jul 19, 2011 1578 1597 1574 1591 0 +14.16(+0.90%)
Jul 18, 2011 1587 1592 1566 1577 0 -21.79(-1.36%)
Jul 15, 2011 1611 1614 1584 1599 0 -14.64(-0.91%)
Jul 14, 2011 1630 1638 1607 1613 0 -16.33(-1.00%)
Jul 13, 2011 1635 1649 1622 1630 0 +1.34(+0.08%)
Jul 12, 2011 1637 1646 1622 1628 0 -15.95(-0.97%)
Jul 11, 2011 1650 1662 1637 1644 0 -24.68(-1.48%)
Jul 08, 2011 1667 1677 1656 1669 0 -15.40(-0.91%)
Jul 07, 2011 1686 1695 1672 1684 0 +9.67(+0.58%)
Jul 06, 2011 1673 1686 1664 1675 0 -0.13(-0.01%)
Jul 05, 2011 1681 1689 1665 1675 0 -12.61(-0.75%)
Jul 04, 2011 1664 1692 1660 1687 0 +2.21(+0.13%)
Jul 01, 2011 1663 1690 1658 1685 0 +20.94(+1.26%)
Jun 30, 2011 1649 1672 1644 1664 0 +20.66(+1.26%)
Jun 29, 2011 1640 1652 1631 1644 0 +7.65(+0.47%)
Jun 28, 2011 1619 1641 1612 1636 0 +20.26(+1.25%)
Jun 27, 2011 1604 1622 1598 1616 0 +12.28(+0.77%)
Jun 24, 2011 1611 1618 1595 1603 0 -5.98(-0.37%)
Jun 23, 2011 1601 1615 1584 1609 0 -9.24(-0.57%)
Jun 22, 2011 1621 1637 1612 1619 0 -7.85(-0.48%)
Jun 21, 2011 1618 1637 1609 1626 0 +19.63(+1.22%)
Jun 20, 2011 1605 1612 1599 1607 0 +19.90(+1.25%)
Jun 17, 2011 1597 1610 1580 1587 0 +0.89(+0.06%)
Jun 16, 2011 1575 1596 1568 1586 0 +10.14(+0.64%)
Jun 15, 2011 1576 1591 1566 1576 0 -12.37(-0.78%)
Jun 14, 2011 1577 1597 1572 1588 0 +25.83(+1.65%)
Jun 13, 2011 1559 1571 1551 1562 0 +7.52(+0.48%)
Jun 10, 2011 1567 1574 1550 1555 0 -19.35(-1.23%)
Jun 09, 2011 1566 1582 1558 1574 0 +9.81(+0.63%)
Jun 08, 2011 1572 1580 1560 1564 0 -13.17(-0.83%)
Jun 07, 2011 1588 1595 1575 1578 0 -2.96(-0.19%)
Jun 06, 2011 1571 1591 1566 1581 0 +6.50(+0.41%)
Jun 03, 2011 1568 1588 1559 1574 0 -26.81(-1.67%)
May 24, 2011 1609 1617 1593 1601 0 -6.78(-0.42%)
May 23, 2011 1609 1624 1597 1608 0 -21.00(-1.29%)
May 20, 2011 1643 1646 1621 1629 0 -17.33(-1.05%)
May 19, 2011 1650 1661 1636 1646 0 +3.74(+0.23%)
May 18, 2011 1629 1646 1618 1642 0 +14.01(+0.86%)
May 17, 2011 1637 1647 1616 1628 0 -16.69(-1.01%)
May 16, 2011 1642 1658 1632 1645 0 -2.62(-0.16%)
May 13, 2011 1661 1670 1640 1648 0 -12.52(-0.75%)
May 12, 2011 1649 1669 1642 1660 0 +6.34(+0.38%)
May 11, 2011 1654 1668 1643 1654 0 -4.18(-0.25%)
May 10, 2011 1654 1668 1646 1658 0 +6.98(+0.42%)
May 09, 2011 1643 1662 1635 1651 0 +7.62(+0.46%)
May 06, 2011 1642 1660 1630 1643 0 +15.42(+0.95%)
May 05, 2011 1618 1647 1609 1628 0 +2.39(+0.15%)
May 04, 2011 1647 1656 1620 1625 0 -21.58(-1.31%)
May 03, 2011 1638 1655 1629 1647 0 +8.38(+0.51%)
May 02, 2011 1638 1643 1635 1639 0 +3.79(+0.23%)
Apr 29, 2011 1622 1642 1618 1635 0 +14.43(+0.89%)
Apr 28, 2011 1624 1633 1608 1620 0 -5.65(-0.35%)
Apr 27, 2011 1630 1643 1616 1626 0 -5.81(-0.36%)
Apr 26, 2011 1613 1640 1609 1632 0 +26.17(+1.63%)
Apr 25, 2011 1610 1614 1600 1606 0 -7.91(-0.49%)
Apr 21, 2011 1615 1625 1597 1614 0 +12.38(+0.77%)
Apr 20, 2011 1591 1614 1580 1601 0 +27.97(+1.78%)
Apr 19, 2011 1569 1582 1562 1573 0 +8.72(+0.56%)
Apr 18, 2011 1569 1575 1551 1565 0 -21.85(-1.38%)
Apr 15, 2011 1582 1594 1571 1586 0 +8.30(+0.53%)
Apr 14, 2011 1572 1586 1554 1578 0 -3.70(-0.23%)
Apr 13, 2011 1600 1607 1567 1582 0 -12.93(-0.81%)
Apr 12, 2011 1601 1608 1588 1595 0 -14.10(-0.88%)
Apr 11, 2011 1613 1624 1600 1609 0 -2.36(-0.15%)
Apr 08, 2011 1630 1636 1601 1611 0 -13.57(-0.84%)
Apr 07, 2011 1623 1638 1614 1625 0 -0.78(-0.05%)
Apr 06, 2011 1630 1637 1615 1626 0 +0.80(+0.05%)
Apr 05, 2011 1619 1635 1612 1625 0 +2.51(+0.15%)
Apr 04, 2011 1630 1637 1608 1622 0 -14.20(-0.87%)
Apr 01, 2011 1637 1652 1627 1636 0 +5.70(+0.35%)
Mar 31, 2011 1620 1639 1618 1631 0 -5.68(-0.35%)
Mar 30, 2011 1637 1643 1628 1636 0 +5.03(+0.31%)
Mar 29, 2011 1618 1635 1607 1631 0 +12.94(+0.80%)
Mar 28, 2011 1626 1636 1614 1618 0 +2.19(+0.14%)
Mar 25, 2011 1620 1629 1607 1616 0 +0.06(+0.00%)
Mar 24, 2011 1616 1623 1602 1616 0 +7.32(+0.45%)
Mar 23, 2011 1598 1615 1590 1609 0 +6.37(+0.40%)
Mar 22, 2011 1609 1616 1597 1603 0 -5.81(-0.36%)
Mar 21, 2011 1613 1616 1603 1608 0 +26.93(+1.70%)
Mar 18, 2011 1586 1598 1569 1581 0 +14.34(+0.92%)
Mar 17, 2011 1569 1585 1554 1567 0 +21.56(+1.39%)
Mar 16, 2011 1569 1577 1535 1546 0 -29.40(-1.87%)
Mar 15, 2011 1563 1585 1561 1575 0 -11.58(-0.73%)
Mar 14, 2011 1582 1597 1567 1586 0 -9.98(-0.63%)
Mar 11, 2011 1584 1607 1573 1596 0 +9.32(+0.59%)
Mar 10, 2011 1604 1610 1580 1587 0 -29.00(-1.79%)
Mar 09, 2011 1613 1626 1601 1616 0 -0.03(-0.00%)
Mar 08, 2011 1594 1624 1586 1616 0 +24.63(+1.55%)
Mar 07, 2011 1612 1623 1581 1592 0 -17.00(-1.06%)
Mar 04, 2011 1621 1626 1587 1609 0 -17.57(-1.08%)
Mar 03, 2011 1600 1633 1599 1626 0 +40.50(+2.55%)
Mar 02, 2011 1587 1600 1569 1586 0 -0.84(-0.05%)
Mar 01, 2011 1613 1624 1581 1586 0 -21.52(-1.34%)
Feb 28, 2011 1610 1625 1597 1608 0 -0.34(-0.02%)
Feb 25, 2011 1602 1621 1593 1608 0 +9.61(+0.60%)
Feb 24, 2011 1582 1609 1575 1599 0 +11.71(+0.74%)
Feb 23, 2011 1603 1618 1572 1587 0 -17.54(-1.09%)
Feb 22, 2011 1631 1636 1596 1605 0 -42.99(-2.61%)
Feb 21, 2011 1639 1655 1635 1648 0 +0.60(+0.04%)
Feb 18, 2011 1639 1654 1634 1647 0 +9.87(+0.60%)
Feb 17, 2011 1625 1645 1620 1637 0 +5.30(+0.32%)
Feb 16, 2011 1638 1648 1615 1632 0 +0.55(+0.03%)
Feb 15, 2011 1621 1637 1612 1631 0 +4.65(+0.29%)
Feb 14, 2011 1638 1645 1616 1627 0 -12.85(-0.78%)
Feb 11, 2011 1631 1647 1622 1639 0 +2.72(+0.17%)
Feb 10, 2011 1636 1646 1623 1637 0 -7.27(-0.44%)
Feb 09, 2011 1641 1653 1628 1644 0 +1.76(+0.11%)
Feb 08, 2011 1637 1649 1629 1642 0 +8.07(+0.49%)
Feb 07, 2011 1626 1643 1621 1634 0 +12.02(+0.74%)
Feb 04, 2011 1623 1630 1609 1622 0 -0.37(-0.02%)
Feb 03, 2011 1625 1637 1609 1622 0 -5.17(-0.32%)
Feb 02, 2011 1619 1641 1613 1628 0 +3.48(+0.21%)
Feb 01, 2011 1609 1630 1601 1624 0 +22.09(+1.38%)
Jan 31, 2011 1586 1607 1577 1602 0 +20.86(+1.32%)
Jan 28, 2011 1607 1623 1571 1581 0 -27.72(-1.72%)
Jan 27, 2011 1606 1624 1592 1609 0 +9.57(+0.60%)
Jan 26, 2011 1597 1612 1580 1599 0 +3.67(+0.23%)
Jan 25, 2011 1582 1600 1573 1596 0 +10.22(+0.64%)
Jan 24, 2011 1581 1597 1571 1585 0 +3.54(+0.22%)
Jan 21, 2011 1595 1602 1576 1582 0 -3.22(-0.20%)
Jan 20, 2011 1574 1601 1566 1585 0 +7.67(+0.49%)
Jan 19, 2011 1583 1598 1566 1578 0 -7.66(-0.48%)
Jan 18, 2011 1568 1594 1561 1585 0 +19.84(+1.27%)
Jan 17, 2011 1552 1569 1547 1565 0 +1.07(+0.07%)
Jan 14, 2011 1553 1569 1545 1564 0 +8.29(+0.53%)
Jan 13, 2011 1558 1570 1548 1556 0 +0.09(+0.01%)
Jan 12, 2011 1550 1565 1543 1556 0 +14.78(+0.96%)
Jan 11, 2011 1547 1553 1533 1541 0 +1.94(+0.13%)
Jan 10, 2011 1547 1552 1527 1539 0 -12.07(-0.78%)
Jan 07, 2011 1547 1561 1535 1551 0 +7.78(+0.50%)
Jan 06, 2011 1536 1558 1525 1543 0 +11.88(+0.78%)
Jan 05, 2011 1508 1536 1503 1532 0 +17.15(+1.13%)
Jan 04, 2011 1521 1527 1501 1514 0 -4.39(-0.29%)
Jan 03, 2011 1513 1529 1506 1519 0 +11.56(+0.77%)
Dec 31, 2010 1502 1516 1494 1507 0 +5.06(+0.34%)
Dec 30, 2010 1506 1513 1498 1502 0 -5.56(-0.37%)
Dec 29, 2010 1513 1518 1504 1508 0 -2.93(-0.19%)
Dec 28, 2010 1511 1516 1499 1511 0 +2.18(+0.14%)
Dec 27, 2010 1504 1512 1497 1508 0 -1.62(-0.11%)
Dec 24, 2010 1509 1518 1502 1510 0 +0.00(+0.00%)
Dec 23, 2010 1508 1518 1501 1510 0 -0.05(-0.00%)
Dec 22, 2010 1506 1514 1500 1510 0 +4.18(+0.28%)
Dec 21, 2010 1502 1514 1495 1506 0 +10.24(+0.68%)
Dec 20, 2010 1503 1509 1488 1496 0 -2.62(-0.17%)
Dec 17, 2010 1498 1506 1485 1498 0 -4.04(-0.27%)
Dec 16, 2010 1483 1506 1473 1502 0 +24.75(+1.67%)
Dec 15, 2010 1484 1496 1473 1478 0 -13.89(-0.93%)
Dec 14, 2010 1483 1500 1476 1492 0 +9.42(+0.64%)
Dec 10, 2010 1474 1489 1468 1482 0 +11.47(+0.78%)
Dec 09, 2010 1482 1486 1463 1471 0 -4.25(-0.29%)
Dec 08, 2010 1477 1487 1466 1475 0 -4.48(-0.30%)
Dec 07, 2010 1477 1490 1471 1479 0 +9.05(+0.62%)
Dec 06, 2010 1464 1475 1457 1470 0 -1.59(-0.11%)
Dec 03, 2010 1472 1483 1458 1472 0 -4.65(-0.31%)
Dec 02, 2010 1468 1483 1460 1477 0 +11.01(+0.75%)
Dec 01, 2010 1456 1474 1450 1466 0 +28.88(+2.01%)
Nov 30, 2010 1426 1447 1420 1437 0 -0.52(-0.04%)
Nov 29, 2010 1438 1446 1418 1437 0 -12.58(-0.87%)
Nov 26, 2010 1446 1458 1438 1450 0 -10.50(-0.72%)
Nov 25, 2010 1440 1461 1459 1460 0 +1.26(+0.09%)
Nov 24, 2010 1439 1462 1436 1459 0 +27.54(+1.92%)
Nov 23, 2010 1423 1440 1417 1431 0 -5.96(-0.41%)
Nov 22, 2010 1442 1452 1423 1437 0 -10.33(-0.71%)
Nov 19, 2010 1446 1454 1433 1448 0 +0.94(+0.06%)
Nov 18, 2010 1435 1453 1428 1447 0 +24.97(+1.76%)
Nov 17, 2010 1420 1431 1407 1422 0 +4.12(+0.29%)
Nov 16, 2010 1420 1438 1405 1418 0 -7.69(-0.54%)
Nov 15, 2010 1426 1438 1416 1425 0 +2.89(+0.20%)
Nov 12, 2010 1433 1442 1414 1423 0 -19.80(-1.37%)
Nov 11, 2010 1451 1458 1433 1442 0 -20.49(-1.40%)
Nov 10, 2010 1469 1475 1452 1463 0 -10.38(-0.70%)
Nov 09, 2010 1485 1489 1466 1473 0 -9.45(-0.64%)
Nov 08, 2010 1482 1493 1472 1483 0 -7.98(-0.54%)
Nov 05, 2010 1482 1499 1476 1491 0 +7.40(+0.50%)
Nov 04, 2010 1468 1488 1459 1483 0 +29.01(+1.99%)
Nov 03, 2010 1459 1468 1438 1454 0 -2.29(-0.16%)
Nov 02, 2010 1456 1469 1445 1457 0 +10.35(+0.72%)
Nov 01, 2010 1450 1465 1435 1446 0 -1.66(-0.11%)
Oct 29, 2010 1436 1453 1431 1448 0 +5.55(+0.38%)
Oct 28, 2010 1441 1455 1425 1442 0 +11.98(+0.84%)
Oct 27, 2010 1425 1438 1409 1430 0 -8.07(-0.56%)
Oct 25, 2010 1447 1459 1433 1438 0 +0.36(+0.03%)
Oct 22, 2010 1432 1443 1416 1438 0 +5.70(+0.40%)
Oct 21, 2010 1417 1446 1410 1432 0 +17.47(+1.23%)
Oct 20, 2010 1402 1426 1401 1415 0 +13.43(+0.96%)
Oct 19, 2010 1402 1417 1386 1401 0 -20.54(-1.44%)
Oct 18, 2010 1415 1427 1404 1422 0 +6.13(+0.43%)
Oct 15, 2010 1426 1432 1404 1416 0 +0.75(+0.05%)
Oct 14, 2010 1426 1431 1406 1415 0 -10.41(-0.73%)
Oct 13, 2010 1417 1437 1410 1425 0 +16.35(+1.16%)
Oct 12, 2010 1405 1415 1386 1409 0 +1.17(+0.08%)
Oct 11, 2010 1407 1416 1400 1408 0 -0.20(-0.01%)
Oct 08, 2010 1406 1416 1391 1408 0 +6.02(+0.43%)
Oct 07, 2010 1411 1415 1391 1402 0 -4.27(-0.30%)
Oct 06, 2010 1395 1414 1391 1406 0 +9.47(+0.68%)
Oct 05, 2010 1374 1403 1368 1397 0 +34.36(+2.52%)
Oct 04, 2010 1374 1387 1357 1363 0 -13.34(-0.97%)
Oct 01, 2010 1378 1399 1368 1376 0 -6.24(-0.45%)
Sep 30, 2010 1381 1410 1372 1382 0 -3.14(-0.23%)
Sep 29, 2010 1379 1393 1372 1385 0 -1.34(-0.10%)
Sep 28, 2010 1378 1390 1359 1387 0 +9.32(+0.68%)
Sep 27, 2010 1388 1396 1373 1377 0 -12.28(-0.88%)
Sep 24, 2010 1369 1394 1366 1390 0 +30.23(+2.22%)
Sep 23, 2010 1360 1378 1353 1359 0 -11.46(-0.84%)
Sep 22, 2010 1380 1392 1363 1371 0 -13.46(-0.97%)
Sep 21, 2010 1382 1397 1373 1384 0 -0.78(-0.06%)
Sep 20, 2010 1367 1389 1359 1385 0 +21.32(+1.56%)
Sep 17, 2010 1364 1373 1346 1364 0 +15.27(+1.13%)
Sep 15, 2010 1345 1355 1337 1348 0 -2.82(-0.21%)
Sep 14, 2010 1358 1365 1344 1351 0 -8.88(-0.65%)
Sep 13, 2010 1361 1375 1350 1360 0 +11.23(+0.83%)
Sep 10, 2010 1329 1353 1325 1349 0 +21.32(+1.61%)
Sep 09, 2010 1342 1350 1318 1328 0 -1.95(-0.15%)
Sep 08, 2010 1315 1339 1314 1330 0 +12.49(+0.95%)
Sep 07, 2010 1331 1337 1310 1317 0 -23.88(-1.78%)
Sep 06, 2010 1337 1350 1328 1341 0 +1.09(+0.08%)
Sep 03, 2010 1335 1349 1327 1340 0 +16.48(+1.25%)
Sep 02, 2010 1307 1328 1302 1323 0 +16.35(+1.25%)
Sep 01, 2010 1277 1313 1272 1307 0 +44.64(+3.54%)
Aug 31, 2010 1259 1274 1250 1262 0 -8.77(-0.69%)
Aug 30, 2010 1282 1292 1267 1271 0 -19.91(-1.54%)
Aug 27, 2010 1278 1294 1258 1291 0 +16.55(+1.30%)
Aug 26, 2010 1276 1288 1263 1275 0 +3.85(+0.30%)
Aug 25, 2010 1262 1280 1244 1271 0 -0.45(-0.04%)
Aug 24, 2010 1278 1286 1259 1271 0 -22.54(-1.74%)
Aug 23, 2010 1314 1322 1291 1294 0 -18.97(-1.45%)
Aug 20, 2010 1307 1319 1297 1313 0 -3.82(-0.29%)
Aug 19, 2010 1338 1344 1308 1316 0 -27.81(-2.07%)
Aug 18, 2010 1333 1350 1324 1344 0 +9.53(+0.71%)
Aug 17, 2010 1321 1352 1314 1335 0 +25.09(+1.92%)
Aug 16, 2010 1308 1319 1294 1310 0 -5.53(-0.42%)
Aug 13, 2010 1313 1326 1305 1315 0 +4.18(+0.32%)
Aug 12, 2010 1303 1321 1299 1311 0 -8.75(-0.66%)
Aug 11, 2010 1343 1349 1312 1320 0 -46.18(-3.38%)
Aug 10, 2010 1365 1376 1349 1366 0 -13.92(-1.01%)
Aug 09, 2010 1375 1385 1369 1380 0 +9.71(+0.71%)
Aug 06, 2010 1373 1381 1350 1370 0 -7.49(-0.54%)
Aug 05, 2010 1370 1387 1364 1378 0 -1.02(-0.07%)
Aug 04, 2010 1370 1385 1364 1379 0 +11.26(+0.82%)
Aug 03, 2010 1366 1379 1358 1367 0 -3.98(-0.29%)
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.