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 (%)
Nov 30, 2015 2952 2961 2919 2929 0 -24.68(-0.84%)
Nov 27, 2015 2949 2963 2934 2953 0 +4.82(+0.16%)
Nov 25, 2015 2948 2948 2948 2948 0 +0.25(+0.01%)
Nov 24, 2015 2932 2961 2916 2948 0 -3.35(-0.11%)
Nov 23, 2015 2951 2954 2942 2951 0 -12.29(-0.41%)
Nov 20, 2015 2963 2977 2954 2964 0 +21.71(+0.74%)
Nov 19, 2015 2932 2955 2919 2942 0 +20.63(+0.71%)
Nov 18, 2015 2898 2926 2885 2921 0 +29.86(+1.03%)
Nov 17, 2015 2905 2922 2876 2892 0 -0.63(-0.02%)
Nov 16, 2015 2827 2895 2821 2892 0 +72.86(+2.58%)
Nov 13, 2015 2830 2853 2807 2819 0 -18.54(-0.65%)
Nov 12, 2015 2856 2868 2827 2838 0 -28.05(-0.98%)
Nov 11, 2015 2873 2896 2855 2866 0 +2.35(+0.08%)
Nov 10, 2015 2860 2880 2835 2864 0 -4.16(-0.15%)
Nov 09, 2015 2891 2900 2853 2868 0 -35.47(-1.22%)
Nov 06, 2015 2906 2923 2876 2903 0 -13.60(-0.47%)
Nov 05, 2015 2917 2935 2896 2917 0 +0.94(+0.03%)
Nov 04, 2015 2926 2941 2905 2916 0 -4.81(-0.16%)
Nov 03, 2015 2931 2943 2906 2921 0 -20.19(-0.69%)
Nov 02, 2015 2919 2949 2904 2941 0 +27.11(+0.93%)
Oct 30, 2015 2930 2945 2897 2914 0 -6.39(-0.22%)
Oct 29, 2015 2923 2952 2892 2920 0 -13.38(-0.46%)
Oct 28, 2015 2919 2959 2884 2934 0 +42.30(+1.46%)
Oct 27, 2015 2879 2913 2866 2891 0 +5.85(+0.20%)
Oct 26, 2015 2887 2900 2869 2885 0 +1.02(+0.04%)
Oct 23, 2015 2886 2900 2859 2884 0 +16.64(+0.58%)
Oct 22, 2015 2796 2879 2793 2868 0 +84.63(+3.04%)
Oct 21, 2015 2781 2814 2761 2783 0 +17.80(+0.64%)
Oct 20, 2015 2751 2782 2735 2765 0 -1.71(-0.06%)
Oct 19, 2015 2755 2772 2742 2767 0 +3.11(+0.11%)
Oct 16, 2015 2789 2805 2735 2764 0 -8.62(-0.31%)
Oct 15, 2015 2770 2786 2742 2773 0 +17.48(+0.63%)
Oct 14, 2015 2808 2818 2749 2755 0 -52.05(-1.85%)
Oct 13, 2015 2823 2841 2803 2807 0 -34.80(-1.22%)
Oct 12, 2015 2837 2852 2821 2842 0 +10.70(+0.38%)
Oct 09, 2015 2826 2858 2817 2831 0 +6.51(+0.23%)
Oct 08, 2015 2781 2832 2770 2825 0 +31.92(+1.14%)
Oct 07, 2015 2778 2811 2766 2793 0 +31.32(+1.13%)
Oct 06, 2015 2780 2802 2755 2761 0 -22.42(-0.81%)
Oct 05, 2015 2744 2795 2735 2784 0 +61.20(+2.25%)
Oct 02, 2015 2655 2725 2647 2723 0 +31.63(+1.18%)
Oct 01, 2015 2695 2717 2656 2691 0 -7.32(-0.27%)
Sep 30, 2015 2676 2710 2665 2698 0 +49.98(+1.89%)
Sep 29, 2015 2636 2663 2617 2648 0 +14.32(+0.54%)
Sep 28, 2015 2669 2687 2631 2634 0 -54.15(-2.01%)
Sep 25, 2015 2721 2727 2674 2688 0 -8.80(-0.33%)
Sep 24, 2015 2676 2711 2639 2697 0 -0.81(-0.03%)
Sep 23, 2015 2728 2737 2684 2698 0 -25.92(-0.95%)
Sep 22, 2015 2725 2739 2703 2724 0 -36.26(-1.31%)
Sep 21, 2015 2762 2784 2744 2760 0 +5.82(+0.21%)
Sep 18, 2015 2775 2790 2742 2754 0 -53.89(-1.92%)
Sep 17, 2015 2815 2852 2798 2808 0 -4.94(-0.18%)
Sep 16, 2015 2811 2821 2794 2813 0 +7.23(+0.26%)
Sep 15, 2015 2786 2816 2771 2806 0 +28.06(+1.01%)
Sep 14, 2015 2799 2802 2770 2778 0 -16.38(-0.59%)
Sep 11, 2015 2774 2797 2758 2794 0 +13.97(+0.50%)
Sep 10, 2015 2768 2802 2753 2780 0 +4.38(+0.16%)
Sep 09, 2015 2829 2839 2770 2776 0 -31.21(-1.11%)
Sep 08, 2015 2774 2811 2765 2807 0 +74.50(+2.73%)
Sep 04, 2015 2732 2732 2732 2732 0 -41.25(-1.49%)
Sep 03, 2015 2770 2801 2762 2774 0 +11.57(+0.42%)
Sep 02, 2015 2729 2765 2710 2762 0 +69.04(+2.56%)
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.