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 (%)
Apr 30, 2012 1705 1709 1688 1695 0 -12.87(-0.75%)
Apr 27, 2012 1705 1717 1696 1708 0 +2.02(+0.12%)
Apr 26, 2012 1696 1715 1691 1706 0 +7.21(+0.42%)
Apr 25, 2012 1708 1725 1688 1699 0 +2.78(+0.16%)
Apr 24, 2012 1685 1703 1679 1696 0 +14.52(+0.86%)
Apr 23, 2012 1676 1689 1663 1681 0 -11.05(-0.65%)
Apr 20, 2012 1692 1707 1682 1692 0 +19.16(+1.15%)
Apr 19, 2012 1689 1696 1666 1673 0 -17.52(-1.04%)
Apr 18, 2012 1687 1703 1682 1691 0 +1.21(+0.07%)
Apr 17, 2012 1674 1696 1667 1690 0 +21.43(+1.28%)
Apr 16, 2012 1669 1681 1658 1668 0 +5.47(+0.33%)
Apr 13, 2012 1675 1682 1659 1663 0 -18.58(-1.11%)
Apr 12, 2012 1650 1688 1647 1681 0 +34.49(+2.09%)
Apr 11, 2012 1640 1657 1633 1647 0 +14.52(+0.89%)
Apr 10, 2012 1654 1660 1629 1632 0 -26.97(-1.63%)
Apr 09, 2012 1495 1674 1654 1659 0 -26.59(-1.58%)
Apr 05, 2012 1689 1698 1680 1686 0 -10.27(-0.61%)
Apr 04, 2012 1701 1707 1688 1696 0 -17.19(-1.00%)
Apr 03, 2012 1719 1728 1702 1713 0 -8.35(-0.49%)
Apr 02, 2012 1703 1729 1696 1722 0 +14.78(+0.87%)
Mar 30, 2012 1709 1717 1699 1707 0 +6.55(+0.39%)
Mar 29, 2012 1697 1707 1682 1700 0 -6.27(-0.37%)
Mar 28, 2012 1717 1724 1696 1707 0 -13.22(-0.77%)
Mar 27, 2012 1729 1735 1716 1720 0 -9.31(-0.54%)
Mar 26, 2012 1710 1734 1707 1729 0 +31.03(+1.83%)
Mar 23, 2012 1693 1705 1681 1698 0 +6.57(+0.39%)
Mar 22, 2012 1679 1696 1669 1691 0 +2.08(+0.12%)
Mar 21, 2012 1689 1699 1681 1689 0 -0.55(-0.03%)
Mar 20, 2012 1697 1702 1682 1690 0 -18.54(-1.09%)
Mar 19, 2012 1703 1717 1697 1708 0 +1.09(+0.06%)
Mar 16, 2012 1715 1722 1702 1707 0 -9.15(-0.53%)
Mar 15, 2012 1713 1722 1704 1717 0 +2.51(+0.15%)
Mar 14, 2012 1710 1724 1705 1714 0 +3.57(+0.21%)
Mar 13, 2012 1694 1714 1687 1710 0 +21.64(+1.28%)
Mar 12, 2012 1692 1700 1680 1689 0 -3.03(-0.18%)
Mar 09, 2012 1688 1702 1679 1692 0 +6.48(+0.38%)
Mar 08, 2012 1674 1693 1667 1685 0 +24.33(+1.46%)
Mar 07, 2012 1651 1666 1646 1661 0 +8.48(+0.51%)
Mar 06, 2012 1667 1674 1647 1653 0 -30.19(-1.79%)
Mar 05, 2012 1684 1693 1673 1683 0 -2.05(-0.12%)
Mar 02, 2012 1693 1700 1679 1685 0 -8.92(-0.53%)
Mar 01, 2012 1687 1702 1680 1694 0 +5.34(+0.32%)
Feb 29, 2012 1690 1704 1682 1688 0 +0.53(+0.03%)
Feb 28, 2012 1689 1697 1678 1688 0 -3.06(-0.18%)
Feb 27, 2012 1681 1702 1672 1691 0 +1.13(+0.07%)
Feb 24, 2012 1679 1705 1674 1690 0 +12.95(+0.77%)
Feb 23, 2012 1675 1684 1664 1677 0 -3.74(-0.22%)
Feb 22, 2012 1679 1691 1671 1681 0 -2.44(-0.14%)
Feb 21, 2012 1693 1699 1676 1683 0 -5.47(-0.32%)
Feb 20, 2012 1679 1695 1671 1688 0 +6.43(+0.38%)
Feb 17, 2012 1678 1689 1669 1682 0 +12.25(+0.73%)
Feb 16, 2012 1661 1676 1654 1670 0 +8.53(+0.51%)
Feb 15, 2012 1681 1685 1655 1661 0 -12.60(-0.75%)
Feb 14, 2012 1669 1681 1659 1674 0 -2.80(-0.17%)
Feb 13, 2012 1674 1684 1661 1677 0 +13.32(+0.80%)
Feb 10, 2012 1659 1669 1651 1663 0 -11.38(-0.68%)
Feb 09, 2012 1672 1684 1663 1675 0 +1.03(+0.06%)
Feb 08, 2012 1671 1683 1660 1674 0 +0.55(+0.03%)
Feb 07, 2012 1653 1678 1650 1673 0 +10.15(+0.61%)
Feb 06, 2012 1655 1670 1650 1663 0 -2.76(-0.17%)
Feb 03, 2012 1651 1672 1643 1666 0 +27.87(+1.70%)
Feb 02, 2012 1641 1649 1628 1638 0 -4.41(-0.27%)
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.