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 (%)
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%)
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.