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 (%)
May 29, 2015 2831 2834 2792 2807 0 -27.73(-0.98%)
May 28, 2015 2826 2843 2811 2835 0 -3.23(-0.11%)
May 27, 2015 2825 2846 2814 2838 0 +20.46(+0.73%)
May 26, 2015 2843 2846 2808 2818 0 -31.38(-1.10%)
May 22, 2015 2849 2849 2849 2849 0 -15.51(-0.54%)
May 21, 2015 2859 2876 2850 2865 0 +8.62(+0.30%)
May 20, 2015 2859 2871 2843 2856 0 +2.86(+0.10%)
May 19, 2015 2854 2869 2841 2853 0 -3.66(-0.13%)
May 18, 2015 2852 2868 2845 2857 0 +1.48(+0.05%)
May 15, 2015 2860 2871 2842 2855 0 -2.08(-0.07%)
May 14, 2015 2829 2863 2822 2857 0 +42.51(+1.51%)
May 13, 2015 2808 2835 2798 2815 0 +15.92(+0.57%)
May 12, 2015 2786 2807 2772 2799 0 -6.11(-0.22%)
May 11, 2015 2807 2824 2796 2805 0 +1.54(+0.05%)
May 08, 2015 2792 2815 2779 2804 0 +42.12(+1.53%)
May 07, 2015 2756 2769 2739 2761 0 +6.11(+0.22%)
May 06, 2015 2774 2783 2737 2755 0 -4.86(-0.18%)
May 05, 2015 2794 2802 2751 2760 0 -36.60(-1.31%)
May 04, 2015 2792 2816 2784 2797 0 +6.34(+0.23%)
May 01, 2015 2765 2798 2757 2790 0 +36.33(+1.32%)
Apr 30, 2015 2787 2805 2741 2754 0 -41.95(-1.50%)
Apr 29, 2015 2812 2837 2781 2796 0 -11.45(-0.41%)
Apr 28, 2015 2804 2818 2779 2807 0 +4.47(+0.16%)
Apr 27, 2015 2821 2834 2796 2803 0 -10.97(-0.39%)
Apr 24, 2015 2822 2831 2802 2814 0 -8.86(-0.31%)
Apr 23, 2015 2810 2841 2797 2823 0 +5.54(+0.20%)
Apr 22, 2015 2806 2825 2786 2817 0 +10.80(+0.38%)
Apr 21, 2015 2830 2837 2793 2806 0 -12.30(-0.44%)
Apr 20, 2015 2799 2830 2794 2819 0 +35.19(+1.26%)
Apr 17, 2015 2814 2820 2769 2784 0 -48.35(-1.71%)
Apr 16, 2015 2820 2845 2807 2832 0 +2.27(+0.08%)
Apr 15, 2015 2838 2853 2820 2830 0 +5.27(+0.19%)
Apr 14, 2015 2827 2840 2805 2824 0 -6.01(-0.21%)
Apr 13, 2015 2855 2870 2826 2830 0 -29.78(-1.04%)
Apr 10, 2015 2862 2874 2844 2860 0 +4.55(+0.16%)
Apr 09, 2015 2846 2868 2833 2856 0 +8.45(+0.30%)
Apr 08, 2015 2837 2865 2825 2847 0 +9.33(+0.33%)
Apr 07, 2015 2845 2865 2834 2838 0 -6.83(-0.24%)
Apr 06, 2015 2810 2858 2802 2845 0 +23.91(+0.85%)
Apr 02, 2015 2821 2821 2821 2821 0 +4.60(+0.16%)
Apr 01, 2015 2833 2842 2788 2816 0 -27.41(-0.96%)
Mar 31, 2015 2850 2867 2835 2844 0 -21.64(-0.76%)
Mar 30, 2015 2837 2879 2829 2865 0 +45.32(+1.61%)
Mar 27, 2015 2797 2827 2792 2820 0 +21.13(+0.75%)
Mar 26, 2015 2771 2809 2753 2799 0 +12.38(+0.44%)
Mar 25, 2015 2843 2848 2784 2786 0 -50.19(-1.77%)
Mar 24, 2015 2834 2859 2820 2837 0 -3.92(-0.14%)
Mar 23, 2015 2855 2866 2833 2841 0 -10.92(-0.38%)
Mar 20, 2015 2838 2873 2825 2851 0 +26.70(+0.95%)
Mar 19, 2015 2830 2845 2811 2825 0 -13.75(-0.48%)
Mar 18, 2015 2796 2849 2772 2838 0 +36.09(+1.29%)
Mar 17, 2015 2800 2814 2787 2802 0 -11.57(-0.41%)
Mar 16, 2015 2775 2819 2771 2814 0 +51.13(+1.85%)
Mar 13, 2015 2786 2800 2739 2763 0 -27.44(-0.98%)
Mar 12, 2015 2762 2795 2759 2790 0 +36.82(+1.34%)
Mar 11, 2015 2764 2776 2745 2753 0 -4.04(-0.15%)
Mar 10, 2015 2780 2791 2753 2758 0 -46.69(-1.67%)
Mar 09, 2015 2775 2816 2770 2804 0 +30.56(+1.10%)
Mar 06, 2015 2789 2801 2762 2774 0 -34.59(-1.23%)
Mar 05, 2015 2812 2826 2797 2808 0 +1.76(+0.06%)
Mar 04, 2015 2806 2827 2797 2806 0 -15.09(-0.53%)
Mar 03, 2015 2829 2830 2813 2822 0 -34.60(-1.21%)
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.