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 (%)
Sep 30, 2009 1264 1270 1234 1253 0 -6.42(-0.51%)
Sep 29, 2009 1256 1272 1249 1259 0 +5.03(+0.40%)
Sep 28, 2009 1247 1264 1239 1254 0 +13.23(+1.07%)
Sep 25, 2009 1246 1257 1230 1241 0 -5.83(-0.47%)
Sep 24, 2009 1265 1272 1240 1247 0 -19.93(-1.57%)
Sep 23, 2009 1276 1285 1261 1267 0 -5.60(-0.44%)
Sep 22, 2009 1271 1281 1260 1272 0 +7.53(+0.60%)
Sep 21, 2009 1269 1280 1256 1265 0 -13.92(-1.09%)
Sep 18, 2009 1273 1287 1262 1279 0 +8.42(+0.66%)
Sep 17, 2009 1249 1284 1240 1270 0 +33.09(+2.67%)
Sep 16, 2009 1246 1255 1230 1237 0 -4.61(-0.37%)
Sep 15, 2009 1239 1251 1230 1242 0 +1.21(+0.10%)
Sep 14, 2009 1226 1246 1216 1241 0 +6.11(+0.49%)
Sep 11, 2009 1228 1243 1215 1235 0 +7.81(+0.64%)
Sep 10, 2009 1212 1230 1198 1227 0 +15.01(+1.24%)
Sep 09, 2009 1208 1224 1196 1212 0 +2.18(+0.18%)
Sep 08, 2009 1204 1220 1192 1210 0 +13.05(+1.09%)
Sep 07, 2009 1176 1202 1172 1197 0 +0.87(+0.07%)
Sep 04, 2009 1177 1202 1171 1196 0 +18.94(+1.61%)
Sep 03, 2009 1172 1182 1155 1177 0 +10.02(+0.86%)
Sep 02, 2009 1173 1181 1160 1167 0 -9.31(-0.79%)
Sep 01, 2009 1188 1205 1168 1176 0 -10.19(-0.86%)
Aug 31, 2009 1187 1194 1171 1186 0 -8.41(-0.70%)
Aug 28, 2009 1208 1213 1186 1195 0 -7.18(-0.60%)
Aug 27, 2009 1196 1216 1182 1202 0 +12.83(+1.08%)
Aug 26, 2009 1192 1202 1178 1189 0 +2.04(+0.17%)
Aug 25, 2009 1194 1204 1180 1187 0 -0.22(-0.02%)
Aug 24, 2009 1186 1199 1171 1187 0 +113.27(+10.55%)
Aug 21, 2009 1057 1079 1048 1074 0 +27.49(+2.63%)
Aug 20, 2009 1038 1050 1032 1046 0 +10.08(+0.97%)
Aug 19, 2009 1025 1041 1021 1036 0 +1.59(+0.15%)
Aug 18, 2009 1030 1041 1023 1035 0 +9.44(+0.92%)
Aug 17, 2009 1033 1042 1019 1025 0 -23.94(-2.28%)
Aug 14, 2009 1063 1068 1039 1049 0 -13.39(-1.26%)
Aug 13, 2009 1068 1072 1048 1063 0 -3.99(-0.37%)
Aug 12, 2009 1045 1077 1041 1067 0 +19.32(+1.84%)
Aug 11, 2009 1058 1063 1040 1047 0 -13.04(-1.23%)
Aug 10, 2009 1065 1072 1048 1060 0 -9.46(-0.88%)
Aug 07, 2009 1056 1079 1046 1070 0 +21.43(+2.04%)
Aug 06, 2009 1045 1057 1034 1048 0 +9.03(+0.87%)
Aug 05, 2009 1046 1053 1029 1039 0 -6.53(-0.62%)
Aug 04, 2009 1037 1053 1031 1046 0 +6.03(+0.58%)
Aug 03, 2009 1027 1044 1010 1040 0 +22.56(+2.22%)
Jul 31, 2009 1019 1032 1010 1017 0 -0.06(-0.01%)
Jul 30, 2009 1016 1035 1009 1017 0 +10.79(+1.07%)
Jul 29, 2009 994.41 1013 985.93 1007 0 +5.42(+0.54%)
Jul 28, 2009 987.63 1009 980.20 1001 0 +7.92(+0.80%)
Jul 27, 2009 992.61 1004 976.05 993.17 0 -5.60(-0.56%)
Jul 25, 2009 1005 1014 985.96 998.77 0 +0.01(+0.00%)
Jul 24, 2009 1005 1014 985.94 998.76 0 -14.64(-1.44%)
Jul 23, 2009 1013 1025 992.87 1013 0 -1.89(-0.19%)
Jul 22, 2009 1011 1030 1005 1015 0 +0.95(+0.09%)
Jul 21, 2009 1035 1040 999.26 1014 0 +2.94(+0.29%)
Jun 26, 2009 1013 1024 1004 1011 0 -3.78(-0.37%)
Jun 25, 2009 1006 1022 1001 1015 0 +22.16(+2.23%)
Jun 24, 2009 1014 1026 987.44 993.02 0 -14.37(-1.43%)
Jun 23, 2009 1018 1023 993.59 1007 0 -13.06(-1.28%)
Jun 22, 2009 1040 1043 1017 1020 0 -25.36(-2.42%)
Jun 19, 2009 1056 1062 1040 1046 0 -1.12(-0.11%)
Jun 18, 2009 1038 1055 1027 1047 0 +11.14(+1.08%)
Jun 17, 2009 1033 1046 1021 1036 0 +1.21(+0.12%)
Jun 16, 2009 1052 1059 1029 1035 0 -15.05(-1.43%)
Jun 15, 2009 1066 1069 1038 1050 0 -27.65(-2.57%)
Jun 12, 2009 1068 1083 1059 1077 0 +4.73(+0.44%)
Jun 11, 2009 1079 1095 1068 1073 0 -4.83(-0.45%)
Jun 10, 2009 1092 1097 1059 1077 0 -6.70(-0.62%)
Jun 09, 2009 1097 1103 1073 1084 0 -11.38(-1.04%)
Jun 08, 2009 1087 1105 1078 1095 0 -5.37(-0.49%)
Jun 05, 2009 1100 1120 1087 1101 0 +15.49(+1.43%)
Jun 04, 2009 1067 1089 1061 1085 0 +21.55(+2.03%)
Jun 03, 2009 1074 1082 1052 1064 0 -18.61(-1.72%)
Jun 02, 2009 1075 1092 1064 1082 0 +3.79(+0.35%)
Jun 01, 2009 1051 1088 1046 1079 0 +38.20(+3.67%)
May 29, 2009 1034 1047 1016 1040 0 +9.84(+0.95%)
May 28, 2009 1019 1037 1003 1031 0 +12.59(+1.24%)
May 27, 2009 1031 1042 1015 1018 0 -13.21(-1.28%)
May 26, 2009 1003 1041 1001 1031 0 +20.87(+2.07%)
May 25, 2009 1011 1025 1001 1010 0 +0.00(+0.00%)
May 22, 2009 1011 1025 1001 1010 0 +2.56(+0.25%)
May 21, 2009 1022 1024 994.82 1008 0 -25.13(-2.43%)
May 20, 2009 1030 1050 1022 1033 0 +11.23(+1.10%)
May 19, 2009 1013 1032 1003 1022 0 +7.28(+0.72%)
May 18, 2009 993.60 1017 986.68 1014 0 +20.80(+2.09%)
May 15, 2009 999.69 1011 983.52 993.58 0 -6.87(-0.69%)
May 14, 2009 993.52 1011 987.75 1000 0 +9.02(+0.91%)
May 13, 2009 1003 1008 975.03 991.43 0 -25.97(-2.55%)
May 12, 2009 1021 1031 994.08 1017 0 +1.06(+0.10%)
May 11, 2009 1032 1040 1008 1016 0 -30.64(-2.93%)
May 08, 2009 1018 1050 1010 1047 0 +40.43(+4.02%)
May 07, 2009 1027 1033 994.78 1007 0 -15.08(-1.48%)
May 06, 2009 1017 1029 999.38 1022 0 +18.20(+1.81%)
May 05, 2009 1003 1015 992.70 1003 0 +0.79(+0.08%)
May 04, 2009 998.51 1012 986.74 1003 0 +8.49(+0.85%)
May 01, 2009 975.72 1003 967.77 994.15 0 +19.66(+2.02%)
Apr 30, 2009 993.53 1007 964.87 974.49 0 -7.80(-0.79%)
Apr 29, 2009 965.02 995.15 958.89 982.29 0 +32.95(+3.47%)
Apr 28, 2009 952.23 965.82 938.34 949.34 0 -14.00(-1.45%)
Apr 27, 2009 954.40 985.90 943.59 963.34 0 -2.97(-0.31%)
Apr 24, 2009 968.08 978.79 947.52 966.31 0 -2.99(-0.31%)
Apr 23, 2009 954.92 975.42 937.27 969.30 0 +23.81(+2.52%)
Apr 22, 2009 927.13 968.32 922.06 945.49 0 +13.53(+1.45%)
Apr 21, 2009 915.18 940.06 906.69 931.96 0 +14.39(+1.57%)
Apr 20, 2009 933.29 940.88 909.24 917.57 0 -30.15(-3.18%)
Apr 17, 2009 945.97 959.96 933.44 947.72 0 +3.46(+0.37%)
Apr 16, 2009 918.83 951.11 908.26 944.27 0 +31.02(+3.40%)
Apr 15, 2009 899.41 923.09 893.55 913.25 0 +10.78(+1.19%)
Apr 14, 2009 900.93 914.56 887.41 902.47 0 -7.01(-0.77%)
Apr 13, 2009 910.35 920.99 888.68 909.49 0 -7.98(-0.87%)
Apr 10, 2009 911.43 927.98 896.03 917.47 0 +0.00(+0.00%)
Apr 09, 2009 911.43 927.98 896.03 917.47 0 +26.07(+2.92%)
Apr 08, 2009 894.62 902.87 879.27 891.40 0 +0.50(+0.06%)
Apr 07, 2009 896.81 920.76 879.01 890.90 0 -18.82(-2.07%)
Apr 06, 2009 866.58 915.53 847.63 909.72 0 +37.98(+4.36%)
Apr 03, 2009 882.71 893.60 854.45 871.74 0 -12.91(-1.46%)
Apr 02, 2009 869.87 903.06 862.54 884.65 0 +33.94(+3.99%)
Apr 01, 2009 830.32 859.59 820.51 850.71 0 +7.12(+0.84%)
Mar 31, 2009 848.69 863.28 830.28 843.59 0 +0.88(+0.10%)
Mar 30, 2009 854.52 859.97 828.85 842.71 0 -30.38(-3.48%)
Mar 27, 2009 884.99 895.02 864.67 873.09 0 -22.43(-2.50%)
Mar 26, 2009 855.06 897.27 850.12 895.52 0 +47.96(+5.66%)
Mar 25, 2009 847.38 868.64 827.17 847.57 0 +9.63(+1.15%)
Mar 24, 2009 832.61 854.80 826.67 837.94 0 -2.66(-0.32%)
Mar 23, 2009 823.80 842.16 818.97 840.60 0 +41.67(+5.22%)
Mar 20, 2009 814.69 825.87 792.88 798.93 0 -12.25(-1.51%)
Mar 19, 2009 824.22 832.04 799.65 811.18 0 -4.80(-0.59%)
Mar 18, 2009 800.40 826.68 779.92 815.99 0 +13.00(+1.62%)
Mar 17, 2009 792.42 804.86 775.03 802.99 0 +11.28(+1.42%)
Mar 16, 2009 773.20 813.55 767.54 791.71 0 +23.32(+3.04%)
Mar 13, 2009 774.55 782.03 754.03 768.39 0 -1.12(-0.15%)
Mar 12, 2009 741.70 773.34 730.62 769.50 0 +28.20(+3.80%)
Mar 11, 2009 742.93 762.01 725.38 741.31 0 +0.94(+0.13%)
Mar 10, 2009 719.44 745.12 708.65 740.37 0 +31.94(+4.51%)
Mar 09, 2009 710.86 728.64 701.08 708.43 0 -7.61(-1.06%)
Mar 06, 2009 727.66 745.03 697.19 716.03 0 -9.68(-1.33%)
Mar 05, 2009 742.22 753.32 719.07 725.72 0 -37.67(-4.93%)
Mar 04, 2009 755.83 776.39 743.86 763.38 0 +21.76(+2.93%)
Mar 03, 2009 758.04 768.21 735.40 741.63 0 -9.57(-1.27%)
Mar 02, 2009 779.47 786.78 747.04 751.19 0 -47.63(-5.96%)
Feb 27, 2009 822.45 833.37 794.73 798.83 0 -40.21(-4.79%)
Feb 26, 2009 867.99 873.73 834.06 839.03 0 -19.59(-2.28%)
Feb 25, 2009 890.38 893.33 848.79 858.62 0 -34.25(-3.84%)
Feb 24, 2009 882.31 903.47 864.61 892.87 0 +15.87(+1.81%)
Feb 23, 2009 923.56 927.07 874.00 877.00 0 -41.96(-4.57%)
Feb 20, 2009 921.32 940.87 899.12 918.97 0 -22.38(-2.38%)
Feb 19, 2009 950.94 960.56 936.33 941.35 0 -2.06(-0.22%)
Feb 18, 2009 952.88 965.34 930.16 943.40 0 -4.25(-0.45%)
Feb 17, 2009 965.32 971.14 935.94 947.65 0 -41.61(-4.21%)
Feb 16, 2009 971.94 1004 965.52 989.26 0 +0.00(+0.00%)
Feb 13, 2009 971.94 1004 965.52 989.26 0 +17.47(+1.80%)
Feb 12, 2009 960.44 974.66 937.55 971.79 0 +1.54(+0.16%)
Feb 11, 2009 984.58 993.43 958.97 970.26 0 -1.11(-0.11%)
Feb 10, 2009 1005 1019 963.20 971.36 0 -43.12(-4.25%)
Feb 09, 2009 1008 1022 995.56 1014 0 +7.04(+0.70%)
Feb 06, 2009 1006 1025 985.55 1007 0 +1.68(+0.17%)
Feb 05, 2009 984.84 1018 974.08 1006 0 +10.22(+1.03%)
Feb 04, 2009 988.61 1018 979.52 995.54 0 +4.17(+0.42%)
Feb 03, 2009 988.57 1003 959.39 991.37 0 +14.84(+1.52%)
Feb 02, 2009 986.45 995.55 957.52 976.52 0 -27.25(-2.71%)
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%)
Nov 03, 2008 1033 1052 1012 1036 0 +2.85(+0.28%)
Oct 31, 2008 1010 1049 991.05 1033 0 +15.77(+1.55%)
Oct 30, 2008 1008 1035 979.53 1018 0 +39.88(+4.08%)
Oct 29, 2008 975.91 1024 958.92 977.69 0 -1.05(-0.11%)
Oct 28, 2008 904.67 984.56 882.42 978.74 0 +98.40(+11.18%)
Oct 27, 2008 909.61 933.58 876.70 880.34 0 -41.28(-4.48%)
Oct 24, 2008 901.39 958.73 887.66 921.62 0 -39.66(-4.13%)
Oct 23, 2008 956.05 988.68 906.17 961.28 0 +8.13(+0.85%)
Oct 22, 2008 970.85 996.24 927.03 953.15 0 -28.40(-2.89%)
Oct 21, 2008 1020 1040 972.25 981.55 0 -59.13(-5.68%)
Oct 20, 2008 1014 1050 995.24 1041 0 +37.57(+3.75%)
Oct 17, 2008 1007 1053 977.00 1003 0 -29.49(-2.86%)
Oct 16, 2008 996.92 1048 937.98 1033 0 +60.63(+6.24%)
Oct 15, 2008 1053 1064 962.80 971.97 0 -92.73(-8.71%)
Oct 14, 2008 1101 1125 1037 1065 0 +8.42(+0.80%)
Oct 13, 2008 1031 1064 999.10 1056 0 +70.84(+7.19%)
Oct 10, 2008 991.25 1049 895.41 985.44 0 -50.90(-4.91%)
Oct 09, 2008 1123 1140 1028 1036 0 -71.19(-6.43%)
Oct 08, 2008 1100 1157 1080 1108 0 -20.35(-1.80%)
Oct 07, 2008 1173 1196 1122 1128 0 -33.24(-2.86%)
Oct 06, 2008 1179 1194 1124 1161 0 -44.43(-3.69%)
Oct 03, 2008 1232 1257 1197 1206 0 -8.60(-0.71%)
Oct 02, 2008 1257 1269 1198 1214 0 -53.08(-4.19%)
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.