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 (%)
Dec 30, 2011 1566 1572 1554 1557 0 -8.70(-0.56%)
Dec 29, 2011 1552 1569 1547 1565 0 +16.62(+1.07%)
Dec 28, 2011 1569 1574 1545 1549 0 -19.25(-1.23%)
Dec 27, 2011 1562 1575 1556 1568 0 +3.15(+0.20%)
Dec 23, 2011 1565 1565 1565 0 +26.70(+1.74%)
Dec 21, 2011 1534 1546 1517 1538 0 +1.78(+0.12%)
Dec 20, 2011 1514 1542 1511 1536 0 +43.64(+2.92%)
Dec 19, 2011 1508 1520 1484 1493 0 -7.60(-0.51%)
Dec 16, 2011 1503 1520 1486 1500 0 +6.81(+0.46%)
Dec 15, 2011 1497 1505 1484 1493 0 +11.20(+0.76%)
Dec 14, 2011 1489 1497 1476 1482 0 -12.39(-0.83%)
Dec 13, 2011 1516 1530 1487 1495 0 -13.87(-0.92%)
Dec 12, 2011 1519 1524 1496 1508 0 -18.33(-1.20%)
Dec 09, 2011 1507 1533 1505 1527 0 +24.24(+1.61%)
Dec 08, 2011 1523 1534 1499 1503 0 -26.54(-1.74%)
Dec 07, 2011 1531 1540 1513 1529 0 -9.41(-0.61%)
Dec 06, 2011 1539 1551 1529 1538 0 -1.28(-0.08%)
Dec 05, 2011 1548 1559 1529 1540 0 +10.75(+0.70%)
Dec 02, 2011 1550 1563 1525 1529 0 -9.81(-0.64%)
Dec 01, 2011 1531 1555 1527 1539 0 +3.44(+0.22%)
Nov 30, 2011 1515 1543 1507 1535 0 +55.02(+3.72%)
Nov 29, 2011 1485 1499 1475 1480 0 -6.53(-0.44%)
Nov 28, 2011 1469 1492 1462 1487 0 +54.78(+3.83%)
Nov 25, 2011 1419 1452 1417 1432 0 +6.12(+0.43%)
Nov 24, 2011 1447 1452 1421 1426 0 -0.98(-0.07%)
Nov 23, 2011 1450 1455 1424 1427 0 -37.78(-2.58%)
Nov 22, 2011 1467 1478 1451 1465 0 -4.34(-0.30%)
Nov 21, 2011 1474 1482 1442 1469 0 -29.66(-1.98%)
Nov 18, 2011 1503 1511 1487 1499 0 +2.30(+0.15%)
Nov 17, 2011 1515 1526 1482 1496 0 -23.53(-1.55%)
Nov 16, 2011 1529 1546 1515 1520 0 -26.75(-1.73%)
Nov 15, 2011 1529 1555 1524 1547 0 +10.02(+0.65%)
Nov 14, 2011 1537 1553 1530 1537 0 -4.12(-0.27%)
Nov 11, 2011 1526 1555 1523 1541 0 +30.30(+2.01%)
Nov 10, 2011 1520 1530 1502 1511 0 +3.57(+0.24%)
Nov 09, 2011 1516 1528 1499 1507 0 -39.75(-2.57%)
Nov 08, 2011 1541 1553 1520 1547 0 +14.00(+0.91%)
Nov 07, 2011 1518 1536 1502 1533 0 +14.17(+0.93%)
Nov 04, 2011 1509 1525 1496 1519 0 -1.82(-0.12%)
Nov 03, 2011 1494 1528 1484 1520 0 +36.71(+2.47%)
Nov 02, 2011 1484 1498 1473 1484 0 +14.69(+1.00%)
Nov 01, 2011 1477 1497 1455 1469 0 -46.37(-3.06%)
Oct 31, 2011 1521 1541 1508 1515 0 -57.84(-3.68%)
Oct 28, 2011 1573 1588 1559 1573 0 -4.09(-0.26%)
Oct 27, 2011 1578 1601 1555 1577 0 +84.11(+5.63%)
Oct 26, 2011 1514 1528 1472 1493 0 -6.62(-0.44%)
Oct 25, 2011 1506 1524 1490 1500 0 -13.58(-0.90%)
Oct 24, 2011 1498 1521 1490 1513 0 +16.41(+1.10%)
Oct 21, 2011 1470 1500 1461 1497 0 +48.07(+3.32%)
Oct 20, 2011 1446 1461 1427 1449 0 +3.66(+0.25%)
Oct 19, 2011 1452 1469 1437 1445 0 -8.72(-0.60%)
Oct 18, 2011 1426 1464 1413 1454 0 +26.90(+1.89%)
Oct 17, 2011 1450 1459 1422 1427 0 -29.65(-2.04%)
Oct 14, 2011 1457 1469 1439 1457 0 +14.23(+0.99%)
Oct 13, 2011 1440 1450 1422 1442 0 -8.98(-0.62%)
Oct 12, 2011 1444 1466 1437 1451 0 +15.62(+1.09%)
Oct 11, 2011 1420 1444 1417 1436 0 +5.51(+0.39%)
Oct 10, 2011 1414 1436 1407 1430 0 +37.60(+2.70%)
Oct 07, 2011 1397 1415 1379 1393 0 +5.81(+0.42%)
Oct 06, 2011 1373 1391 1363 1387 0 +20.01(+1.46%)
Oct 05, 2011 1354 1375 1339 1367 0 +16.81(+1.25%)
Oct 04, 2011 1312 1356 1297 1350 0 +24.22(+1.83%)
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.