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 (%)
Jan 30, 2009 1016 1033 992.24 1004 0 -9.16(-0.90%)
Jan 29, 2009 1032 1042 1001 1013 0 -29.79(-2.86%)
Jan 28, 2009 1040 1060 1023 1043 0 +28.03(+2.76%)
Jan 27, 2009 1008 1026 992.72 1015 0 +12.17(+1.21%)
Jan 26, 2009 980.73 1015 973.55 1003 0 +19.82(+2.02%)
Jan 23, 2009 978.98 1002 957.53 982.70 0 -15.27(-1.53%)
Jan 22, 2009 970.16 1011 948.33 997.96 0 +7.10(+0.72%)
Jan 21, 2009 974.11 994.77 954.16 990.86 0 +27.59(+2.86%)
Jan 20, 2009 999.10 1010 959.22 963.27 0 -42.30(-4.21%)
Jan 19, 2009 995.90 1014 978.85 1006 0 +0.00(+0.00%)
Jan 16, 2009 995.90 1014 978.85 1006 0 +23.91(+2.44%)
Jan 15, 2009 976.20 992.99 946.03 981.66 0 +6.22(+0.64%)
Jan 14, 2009 987.57 999.69 964.92 975.44 0 -25.32(-2.53%)
Jan 13, 2009 1010 1021 981.65 1001 0 -11.27(-1.11%)
Jan 12, 2009 1021 1029 1001 1012 0 -10.98(-1.07%)
Jan 09, 2009 1035 1045 1008 1023 0 -14.86(-1.43%)
Jan 08, 2009 1028 1044 1014 1038 0 +3.26(+0.32%)
Jan 07, 2009 1059 1062 1023 1035 0 -35.10(-3.28%)
Jan 06, 2009 1065 1084 1046 1070 0 +19.27(+1.83%)
Jan 05, 2009 1045 1062 1027 1050 0 +3.58(+0.34%)
Jan 02, 2009 1015 1052 997.29 1047 0 +36.36(+3.60%)
Jan 01, 2009 995.07 1022 991.53 1010 0 +0.00(+0.00%)
Dec 31, 2008 995.07 1022 991.53 1010 0 +15.62(+1.57%)
Dec 30, 2008 962.82 997.40 958.54 994.88 0 +38.81(+4.06%)
Dec 29, 2008 965.57 971.83 942.87 956.08 0 -14.03(-1.45%)
Dec 26, 2008 961.64 976.04 951.61 970.11 0 +11.92(+1.24%)
Dec 25, 2008 952.74 966.64 944.28 958.18 0 +0.00(+0.00%)
Dec 24, 2008 952.74 966.64 944.28 958.18 0 +5.60(+0.59%)
Dec 23, 2008 965.96 979.03 943.49 952.58 0 -12.06(-1.25%)
Dec 22, 2008 978.38 983.04 942.66 964.64 0 -13.16(-1.35%)
Dec 19, 2008 978.43 1007 960.17 977.80 0 +10.58(+1.09%)
Dec 18, 2008 977.53 994.92 954.68 967.22 0 -3.09(-0.32%)
Dec 17, 2008 963.04 984.75 945.35 970.31 0 -2.94(-0.30%)
Dec 16, 2008 930.43 978.39 918.67 973.25 0 +50.28(+5.45%)
Dec 15, 2008 936.92 951.37 905.56 922.97 0 -2.42(-0.26%)
Dec 12, 2008 898.93 931.75 883.78 925.39 0 +10.82(+1.18%)
Dec 11, 2008 934.58 950.38 906.71 914.58 0 -24.45(-2.60%)
Dec 10, 2008 938.40 962.75 919.57 939.03 0 +8.44(+0.91%)
Dec 09, 2008 927.24 954.47 911.18 930.60 0 -2.66(-0.28%)
Dec 08, 2008 920.00 952.36 905.23 933.25 0 +30.01(+3.32%)
Dec 05, 2008 860.78 907.56 838.00 903.24 0 +30.98(+3.55%)
Dec 04, 2008 882.99 910.20 854.34 872.26 0 -22.58(-2.52%)
Dec 03, 2008 862.20 901.41 844.80 894.85 0 +23.06(+2.65%)
Dec 02, 2008 858.05 883.27 840.32 871.79 0 +26.63(+3.15%)
Dec 01, 2008 892.92 900.98 841.87 845.16 0 -64.84(-7.13%)
Nov 28, 2008 878.22 911.36 873.93 910.00 0 +26.50(+3.00%)
Nov 27, 2008 842.19 885.95 824.64 883.50 0 +0.00(+0.00%)
Nov 26, 2008 842.19 885.95 824.64 883.50 0 +25.29(+2.95%)
Nov 25, 2008 873.23 887.25 833.97 858.21 0 -1.21(-0.14%)
Nov 24, 2008 859.53 883.58 830.09 859.41 0 +13.87(+1.64%)
Nov 21, 2008 799.69 850.70 777.81 845.54 0 +56.80(+7.20%)
Nov 20, 2008 811.30 852.04 779.38 788.74 0 -27.67(-3.39%)
Nov 19, 2008 880.22 898.91 812.65 816.41 0 -59.11(-6.75%)
Nov 18, 2008 870.09 894.46 844.25 875.52 0 +4.27(+0.49%)
Nov 17, 2008 886.45 905.92 861.29 871.25 0 -23.56(-2.63%)
Nov 14, 2008 918.08 949.10 887.44 894.81 0 -37.54(-4.03%)
Nov 13, 2008 899.59 944.06 846.05 932.34 0 +36.18(+4.04%)
Nov 12, 2008 918.71 928.03 889.17 896.16 0 -37.56(-4.02%)
Nov 11, 2008 956.22 964.25 919.81 933.72 0 -34.25(-3.54%)
Nov 10, 2008 999.77 1012 954.68 967.97 0 -13.76(-1.40%)
Nov 07, 2008 968.84 995.82 950.14 981.73 0 +20.54(+2.14%)
Nov 06, 2008 1025 1037 953.34 961.19 0 -71.10(-6.89%)
Nov 05, 2008 1060 1077 1023 1032 0 -40.59(-3.78%)
Nov 04, 2008 1057 1084 1040 1073 0 +36.69(+3.54%)
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.