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 (%)
Oct 31, 2014 2664 2676 2633 2652 0 +22.34(+0.85%)
Oct 30, 2014 2590 2643 2573 2630 0 +21.21(+0.81%)
Oct 28, 2014 2575 2611 2565 2608 0 +49.26(+1.92%)
Oct 27, 2014 2555 2572 2537 2559 0 -0.78(-0.03%)
Oct 24, 2014 2537 2565 2520 2560 0 +26.42(+1.04%)
Oct 23, 2014 2504 2556 2495 2534 0 +52.32(+2.11%)
Oct 21, 2014 2435 2489 2418 2481 0 +37.67(+1.54%)
Oct 20, 2014 2434 2449 2419 2444 0 -0.43(-0.02%)
Oct 17, 2014 2428 2465 2418 2444 0 +56.05(+2.35%)
Oct 16, 2014 2340 2405 2333 2388 0 +12.61(+0.53%)
Oct 15, 2014 2366 2394 2309 2375 0 -18.96(-0.79%)
Oct 14, 2014 2379 2422 2369 2394 0 +24.67(+1.04%)
Oct 13, 2014 2417 2440 2366 2370 0 -44.08(-1.83%)
Oct 10, 2014 2432 2451 2409 2414 0 -21.32(-0.88%)
Oct 09, 2014 2472 2479 2423 2435 0 -40.64(-1.64%)
Oct 08, 2014 2434 2479 2415 2476 0 +41.62(+1.71%)
Oct 07, 2014 2474 2478 2432 2434 0 -52.48(-2.11%)
Oct 06, 2014 2505 2518 2477 2487 0 -6.06(-0.24%)
Oct 03, 2014 2485 2504 2472 2493 0 +26.43(+1.07%)
Oct 02, 2014 2481 2493 2447 2466 0 -19.37(-0.78%)
Oct 01, 2014 2525 2528 2475 2486 0 -53.39(-2.10%)
Sep 30, 2014 2549 2562 2529 2539 0 -5.69(-0.22%)
Sep 29, 2014 2530 2559 2519 2545 0 -1.65(-0.06%)
Sep 26, 2014 2512 2552 2506 2546 0 +39.50(+1.58%)
Sep 25, 2014 2532 2538 2498 2507 0 -84.88(-3.28%)
Sep 19, 2014 2598 2613 2581 2592 0 +4.66(+0.18%)
Sep 18, 2014 2579 2592 2568 2587 0 +16.92(+0.66%)
Sep 17, 2014 2565 2585 2553 2570 0 +12.45(+0.49%)
Sep 16, 2014 2540 2566 2528 2558 0 +14.34(+0.56%)
Sep 15, 2014 2536 2551 2522 2543 0 +4.98(+0.20%)
Sep 12, 2014 2540 2549 2527 2538 0 -2.01(-0.08%)
Sep 11, 2014 2535 2548 2525 2540 0 -273.06(-9.71%)
Sep 10, 2014 2801 2821 2789 2813 0 +8.79(+0.31%)
Sep 09, 2014 2805 2825 2791 2805 0 +0.74(+0.03%)
Sep 08, 2014 2801 2818 2791 2804 0 +0.33(+0.01%)
Sep 05, 2014 2788 2810 2772 2804 0 +16.10(+0.58%)
Sep 04, 2014 2797 2815 2776 2787 0 -6.63(-0.24%)
Sep 03, 2014 2802 2815 2779 2794 0 +2.51(+0.09%)
Sep 02, 2014 2797 2811 2777 2792 0 +1.66(+0.06%)
Sep 01, 2014 264.72 2790 2787 2790 0 +2.78(+0.10%)
Aug 29, 2014 2788 2798 2774 2787 0 +2.81(+0.10%)
Aug 28, 2014 2784 2795 2771 2784 0 -15.25(-0.54%)
Aug 27, 2014 2803 2812 2788 2800 0 +0.06(+0.00%)
Aug 26, 2014 2807 2814 2791 2799 0 -3.22(-0.11%)
Aug 25, 2014 2796 2813 2787 2803 0 +16.91(+0.61%)
Aug 22, 2014 2787 2802 2774 2786 0 -5.92(-0.21%)
Aug 21, 2014 2787 2805 2776 2792 0 +4.76(+0.17%)
Aug 20, 2014 2751 2794 2743 2787 0 +48.47(+1.77%)
Aug 19, 2014 2739 2748 2729 2738 0 +2.46(+0.09%)
Aug 18, 2014 2719 2743 2714 2736 0 +33.78(+1.25%)
Aug 15, 2014 2713 2724 2682 2702 0 -2.58(-0.10%)
Aug 14, 2014 2706 2721 2695 2705 0 +1.59(+0.06%)
Aug 13, 2014 2675 2713 2670 2703 0 +38.24(+1.43%)
Aug 12, 2014 2673 2690 2655 2665 0 -11.34(-0.42%)
Aug 11, 2014 2673 2694 2665 2676 0 +17.15(+0.64%)
Aug 08, 2014 2623 2667 2614 2659 0 +36.53(+1.39%)
Aug 07, 2014 2636 2650 2613 2623 0 -2.81(-0.11%)
Aug 06, 2014 2637 2651 2612 2625 0 -28.98(-1.09%)
Aug 05, 2014 2652 2690 2639 2654 0 -5.22(-0.20%)
Aug 04, 2014 2670 2681 2638 2660 0 +0.24(+0.01%)
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.