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 (%)
Mar 31, 2014 2626 2653 2616 2646 0 +37.86(+1.45%)
Mar 28, 2014 2590 2628 2586 2608 0 +23.67(+0.92%)
Mar 27, 2014 2590 2607 2565 2584 0 -9.47(-0.37%)
Mar 26, 2014 2626 2643 2589 2594 0 -25.57(-0.98%)
Mar 25, 2014 2604 2634 2592 2619 0 +25.45(+0.98%)
Mar 24, 2014 2615 2625 2574 2594 0 -11.34(-0.44%)
Mar 21, 2014 2632 2647 2598 2605 0 -6.89(-0.26%)
Mar 20, 2014 2617 2633 2598 2612 0 -6.98(-0.27%)
Mar 19, 2014 2652 2663 2602 2619 0 -32.80(-1.24%)
Mar 18, 2014 2644 2660 2633 2652 0 +15.71(+0.60%)
Mar 17, 2014 2616 2648 2606 2636 0 +25.84(+0.99%)
Mar 14, 2014 2612 2637 2599 2610 0 -8.72(-0.33%)
Mar 13, 2014 2654 2667 2609 2619 0 -24.07(-0.91%)
Mar 12, 2014 2633 2650 2611 2643 0 -0.81(-0.03%)
Mar 11, 2014 2670 2677 2637 2644 0 -27.13(-1.02%)
Mar 10, 2014 2674 2688 2657 2671 0 -16.64(-0.62%)
Mar 07, 2014 2694 2710 2673 2688 0 +2.44(+0.09%)
Mar 06, 2014 2686 2702 2673 2685 0 +1.40(+0.05%)
Mar 05, 2014 2695 2710 2672 2684 0 -3.00(-0.11%)
Mar 04, 2014 2667 2704 2663 2687 0 +43.49(+1.65%)
Mar 03, 2014 2614 2658 2603 2643 0 -3.55(-0.13%)
Feb 28, 2014 2635 2668 2625 2647 0 +9.76(+0.37%)
Feb 27, 2014 2618 2644 2604 2637 0 +15.32(+0.58%)
Feb 26, 2014 2630 2653 2609 2622 0 -8.32(-0.32%)
Feb 25, 2014 2647 2663 2618 2630 0 -18.74(-0.71%)
Feb 24, 2014 2641 2681 2628 2649 0 +16.41(+0.62%)
Feb 21, 2014 2637 2651 2616 2632 0 +3.63(+0.14%)
Feb 20, 2014 2605 2641 2591 2629 0 +32.04(+1.23%)
Feb 19, 2014 2611 2640 2588 2597 0 -20.42(-0.78%)
Feb 18, 2014 2609 2631 2596 2617 0 +4.48(+0.17%)
Feb 17, 2014 213.70 2614 2608 2613 0 +6.03(+0.23%)
Feb 14, 2014 2583 2616 2566 2607 0 +21.41(+0.83%)
Feb 13, 2014 2558 2596 2545 2585 0 +7.01(+0.27%)
Feb 12, 2014 2576 2597 2559 2578 0 +20.75(+0.81%)
Feb 11, 2014 2528 2568 2520 2557 0 +34.85(+1.38%)
Feb 10, 2014 2530 2544 2508 2523 0 -12.65(-0.50%)
Feb 07, 2014 2498 2549 2488 2535 0 +48.18(+1.94%)
Feb 06, 2014 2467 2502 2452 2487 0 +25.24(+1.03%)
Feb 05, 2014 2448 2479 2426 2462 0 +2.87(+0.12%)
Feb 04, 2014 2453 2478 2416 2459 0 +14.61(+0.60%)
Feb 03, 2014 2502 2525 2437 2444 0 -59.10(-2.36%)
Jan 31, 2014 2462 2524 2451 2503 0 +15.15(+0.61%)
Jan 30, 2014 2509 2523 2459 2488 0 +16.72(+0.68%)
Jan 29, 2014 2473 2497 2452 2472 0 -26.53(-1.06%)
Jan 28, 2014 2490 2516 2478 2498 0 +10.51(+0.42%)
Jan 27, 2014 2487 2517 2459 2488 0 +7.93(+0.32%)
Jan 24, 2014 2530 2544 2471 2480 0 -62.09(-2.44%)
Jan 23, 2014 2565 2586 2525 2542 0 -31.63(-1.23%)
Jan 22, 2014 2548 2584 2526 2573 0 +35.67(+1.41%)
Jan 21, 2014 2539 2566 2523 2538 0 +10.28(+0.41%)
Jan 20, 2014 217.61 2528 2527 2527 0 +0.36(+0.01%)
Jan 17, 2014 2531 2541 2517 2527 0 -1.85(-0.07%)
Jan 16, 2014 2519 2536 2512 2529 0 +7.32(+0.29%)
Jan 15, 2014 2508 2536 2503 2522 0 +13.13(+0.52%)
Jan 14, 2014 2495 2514 2472 2508 0 +19.92(+0.80%)
Jan 13, 2014 2505 2529 2478 2488 0 -6.41(-0.26%)
Jan 10, 2014 2496 2508 2472 2495 0 +5.05(+0.20%)
Jan 09, 2014 2490 2512 2478 2490 0 +8.13(+0.33%)
Jan 08, 2014 2476 2493 2461 2482 0 -0.19(-0.01%)
Jan 07, 2014 2477 2495 2466 2482 0 +17.27(+0.70%)
Jan 06, 2014 2480 2495 2457 2465 0 -8.58(-0.35%)
Jan 03, 2014 2468 2487 2462 2473 0 +7.71(+0.31%)
Jan 02, 2014 2485 2495 2458 2466 0 -33.40(-1.34%)
Dec 31, 2013 2499 2499 2499 0 +14.71(+0.59%)
Dec 30, 2013 2490 2501 2473 2484 0 -5.25(-0.21%)
Dec 27, 2013 2498 2508 2480 2489 0 -2.21(-0.09%)
Dec 26, 2013 2258 2499 2471 2492 0 +20.35(+0.82%)
Dec 24, 2013 2471 2471 2471 0 +16.92(+0.69%)
Dec 23, 2013 2463 2474 2445 2454 0 +7.38(+0.30%)
Dec 20, 2013 2425 2462 2418 2447 0 +26.13(+1.08%)
Dec 19, 2013 2422 2434 2402 2421 0 -4.61(-0.19%)
Dec 18, 2013 2392 2431 2368 2425 0 +40.31(+1.69%)
Dec 17, 2013 2398 2409 2375 2385 0 -7.56(-0.32%)
Dec 16, 2013 2376 2402 2368 2393 0 +23.23(+0.98%)
Dec 13, 2013 2365 2383 2349 2370 0 +7.02(+0.30%)
Dec 12, 2013 2357 2376 2347 2362 0 -0.37(-0.02%)
Dec 11, 2013 2399 2404 2355 2363 0 -37.11(-1.55%)
Dec 10, 2013 2394 2415 2386 2400 0 -0.21(-0.01%)
Dec 09, 2013 2407 2415 2391 2400 0 -5.17(-0.21%)
Dec 06, 2013 2396 2411 2384 2405 0 +30.47(+1.28%)
Dec 05, 2013 2372 2392 2363 2375 0 +0.22(+0.01%)
Dec 04, 2013 2389 2402 2355 2375 0 -20.44(-0.85%)
Dec 03, 2013 2406 2418 2380 2395 0 -15.73(-0.65%)
Dec 02, 2013 2424 2440 2403 2411 0 -14.35(-0.59%)
Nov 29, 2013 2442 2450 2419 2425 0 -15.19(-0.62%)
Nov 28, 2013 2429 2452 2421 2440 0 -1.12(-0.05%)
Nov 27, 2013 2428 2452 2422 2441 0 +14.85(+0.61%)
Nov 26, 2013 2419 2440 2411 2427 0 +6.84(+0.28%)
Nov 25, 2013 2424 2437 2408 2420 0 +1.15(+0.05%)
Nov 22, 2013 2398 2427 2389 2419 0 +21.66(+0.90%)
Nov 21, 2013 2382 2404 2376 2397 0 +20.89(+0.88%)
Nov 20, 2013 2389 2399 2366 2376 0 -10.86(-0.45%)
Nov 19, 2013 2386 2401 2374 2387 0 -3.63(-0.15%)
Nov 18, 2013 2388 2411 2379 2391 0 +11.06(+0.46%)
Nov 15, 2013 2375 2387 2358 2380 0 -0.92(-0.04%)
Nov 14, 2013 2370 2388 2355 2380 0 +33.81(+1.44%)
Nov 12, 2013 2351 2360 2336 2347 0 -10.40(-0.44%)
Nov 11, 2013 2359 2367 2345 2357 0 -2.58(-0.11%)
Nov 08, 2013 2326 2364 2319 2360 0 +33.20(+1.43%)
Nov 07, 2013 2355 2368 2323 2326 0 -27.55(-1.17%)
Nov 06, 2013 2350 2364 2338 2354 0 +12.16(+0.52%)
Nov 05, 2013 2337 2355 2324 2342 0 -0.35(-0.01%)
Nov 04, 2013 2342 2354 2329 2342 0 +5.35(+0.23%)
Nov 01, 2013 2332 2364 2321 2337 0 +8.99(+0.39%)
Oct 31, 2013 2330 2350 2318 2328 0 -0.63(-0.03%)
Oct 30, 2013 2348 2360 2319 2328 0 -16.01(-0.68%)
Oct 29, 2013 2336 2350 2325 2344 0 +8.77(+0.38%)
Oct 28, 2013 2340 2349 2325 2336 0 -9.03(-0.39%)
Oct 25, 2013 2328 2350 2313 2345 0 +10.97(+0.47%)
Oct 24, 2013 2318 2340 2308 2334 0 +9.42(+0.41%)
Oct 23, 2013 2309 2340 2286 2324 0 +15.13(+0.66%)
Oct 22, 2013 2295 2321 2280 2309 0 +35.62(+1.57%)
Oct 21, 2013 2295 2301 2263 2274 0 -20.35(-0.89%)
Oct 18, 2013 2299 2312 2271 2294 0 -7.38(-0.32%)
Oct 17, 2013 2269 2308 2263 2301 0 +28.15(+1.24%)
Oct 16, 2013 2262 2281 2250 2273 0 +23.39(+1.04%)
Oct 15, 2013 2270 2278 2244 2250 0 -23.88(-1.05%)
Oct 14, 2013 2255 2280 2245 2274 0 +5.66(+0.25%)
Oct 11, 2013 2250 2272 2242 2268 0 +15.86(+0.70%)
Oct 10, 2013 2202 2254 2196 2252 0 +71.19(+3.26%)
Oct 09, 2013 2189 2201 2168 2181 0 -6.86(-0.31%)
Oct 08, 2013 2213 2222 2184 2188 0 -27.43(-1.24%)
Oct 07, 2013 2189 2231 2181 2215 0 +12.89(+0.59%)
Oct 04, 2013 2197 2213 2184 2202 0 +6.50(+0.30%)
Oct 03, 2013 2226 2232 2182 2196 0 -36.30(-1.63%)
Oct 02, 2013 2240 2248 2212 2232 0 -20.52(-0.91%)
Oct 01, 2013 2240 2262 2234 2253 0 -1.67(-0.07%)
Sep 27, 2013 2254 2265 2237 2254 0 -9.00(-0.40%)
Sep 26, 2013 2252 2273 2245 2263 0 +13.57(+0.60%)
Sep 25, 2013 2258 2266 2243 2250 0 -8.88(-0.39%)
Sep 24, 2013 2249 2276 2241 2259 0 +9.01(+0.40%)
Sep 23, 2013 2266 2278 2241 2250 0 -20.99(-0.92%)
Sep 20, 2013 2307 2312 2266 2271 0 -40.55(-1.75%)
Sep 19, 2013 2317 2330 2303 2311 0 +0.63(+0.03%)
Sep 18, 2013 2294 2319 2268 2311 0 +13.91(+0.61%)
Sep 17, 2013 2270 2303 2265 2297 0 +23.16(+1.02%)
Sep 16, 2013 2268 2281 2255 2273 0 +27.18(+1.21%)
Sep 13, 2013 2245 2255 2227 2246 0 +6.96(+0.31%)
Sep 12, 2013 2238 2255 2232 2239 0 -1.00(-0.04%)
Sep 11, 2013 2232 2248 2223 2240 0 +6.97(+0.31%)
Sep 10, 2013 2212 2241 2206 2233 0 +31.68(+1.44%)
Sep 09, 2013 2188 2211 2186 2202 0 +11.89(+0.54%)
Sep 06, 2013 2196 2208 2162 2190 0 -1.24(-0.06%)
Sep 05, 2013 2184 2202 2175 2191 0 +4.07(+0.19%)
Sep 04, 2013 2172 2196 2167 2187 0 +8.51(+0.39%)
Sep 03, 2013 2178 2195 2166 2178 0 +21.08(+0.98%)
Sep 02, 2013 2174 2178 2148 2157 0 +1.29(+0.06%)
Aug 30, 2013 2173 2177 2146 2156 0 -12.69(-0.59%)
Aug 29, 2013 2147 2179 2143 2169 0 +14.01(+0.65%)
Aug 28, 2013 2157 2171 2143 2155 0 -2.62(-0.12%)
Aug 27, 2013 2180 2197 2152 2157 0 -42.05(-1.91%)
Aug 26, 2013 2207 2220 2194 2199 0 -7.37(-0.33%)
Aug 23, 2013 2190 2213 2183 2207 0 +13.30(+0.61%)
Aug 22, 2013 2186 2204 2176 2193 0 +10.57(+0.48%)
Aug 21, 2013 2192 2207 2174 2183 0 -19.74(-0.90%)
Aug 20, 2013 2197 2219 2192 2203 0 +4.63(+0.21%)
Aug 19, 2013 2198 2214 2188 2198 0 -3.30(-0.15%)
Aug 16, 2013 2196 2214 2191 2201 0 -1.94(-0.09%)
Aug 15, 2013 2218 2228 2195 2203 0 -32.79(-1.47%)
Aug 14, 2013 2247 2254 2230 2236 0 -8.89(-0.40%)
Aug 13, 2013 2236 2253 2225 2245 0 +11.86(+0.53%)
Aug 12, 2013 2236 2248 2220 2233 0 -8.78(-0.39%)
Aug 09, 2013 2243 2253 2231 2242 0 -3.83(-0.17%)
Aug 08, 2013 2256 2266 2237 2246 0 -2.18(-0.10%)
Aug 07, 2013 2247 2259 2232 2248 0 -3.99(-0.18%)
Aug 06, 2013 2251 2269 2238 2252 0 -4.13(-0.18%)
Aug 05, 2013 2246 2265 2237 2256 0 +3.87(+0.17%)
Aug 02, 2013 2241 2262 2228 2252 0 +13.58(+0.61%)
Aug 01, 2013 2212 2245 2207 2239 0 +41.77(+1.90%)
Jul 31, 2013 2193 2216 2180 2197 0 +8.97(+0.41%)
Jul 30, 2013 2187 2206 2174 2188 0 +8.33(+0.38%)
Jul 29, 2013 2172 2191 2164 2179 0 -1.11(-0.05%)
Jul 26, 2013 2175 2189 2163 2181 0 -3.44(-0.16%)
Jul 25, 2013 2180 2196 2163 2184 0 -0.88(-0.04%)
Jul 24, 2013 2186 2210 2172 2185 0 +9.58(+0.44%)
Jul 23, 2013 2182 2194 2164 2175 0 +8.16(+0.38%)
Jul 22, 2013 2167 2178 2157 2167 0 -2.16(-0.10%)
Jul 19, 2013 2170 2186 2150 2169 0 +8.51(+0.39%)
Jul 18, 2013 2146 2170 2138 2161 0 +17.00(+0.79%)
Jul 17, 2013 2138 2158 2132 2144 0 +12.20(+0.57%)
Jul 16, 2013 2150 2156 2127 2132 0 -16.83(-0.78%)
Jul 15, 2013 2135 2156 2125 2148 0 +18.19(+0.85%)
Jul 12, 2013 2136 2149 2114 2130 0 -7.68(-0.36%)
Jul 11, 2013 2124 2145 2118 2138 0 +21.25(+1.00%)
Jul 10, 2013 2102 2127 2097 2117 0 +12.84(+0.61%)
Jul 09, 2013 2101 2117 2093 2104 0 +15.19(+0.73%)
Jul 08, 2013 2082 2098 2072 2089 0 +16.96(+0.82%)
Jul 05, 2013 2055 2076 2048 2072 0 +27.98(+1.37%)
Jul 04, 2013 2017 2052 2012 2044 0 +4.96(+0.24%)
Jul 03, 2013 2013 2046 2007 2039 0 +15.02(+0.74%)
Jul 02, 2013 2048 2060 2012 2024 0 -36.02(-1.75%)
Jul 01, 2013 2046 2077 2042 2060 0 +17.48(+0.86%)
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.