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 24, 2011 1609 1617 1593 1601 0 -6.78(-0.42%)
May 23, 2011 1609 1624 1597 1608 0 -21.00(-1.29%)
May 20, 2011 1643 1646 1621 1629 0 -17.33(-1.05%)
May 19, 2011 1650 1661 1636 1646 0 +3.74(+0.23%)
May 18, 2011 1629 1646 1618 1642 0 +14.01(+0.86%)
May 17, 2011 1637 1647 1616 1628 0 -16.69(-1.01%)
May 16, 2011 1642 1658 1632 1645 0 -2.62(-0.16%)
May 13, 2011 1661 1670 1640 1648 0 -12.52(-0.75%)
May 12, 2011 1649 1669 1642 1660 0 +6.34(+0.38%)
May 11, 2011 1654 1668 1643 1654 0 -4.18(-0.25%)
May 10, 2011 1654 1668 1646 1658 0 +6.98(+0.42%)
May 09, 2011 1643 1662 1635 1651 0 +7.62(+0.46%)
May 06, 2011 1642 1660 1630 1643 0 +15.42(+0.95%)
May 05, 2011 1618 1647 1609 1628 0 +2.39(+0.15%)
May 04, 2011 1647 1656 1620 1625 0 -21.58(-1.31%)
May 03, 2011 1638 1655 1629 1647 0 +8.38(+0.51%)
May 02, 2011 1638 1643 1635 1639 0 +3.79(+0.23%)
Apr 29, 2011 1622 1642 1618 1635 0 +14.43(+0.89%)
Apr 28, 2011 1624 1633 1608 1620 0 -5.65(-0.35%)
Apr 27, 2011 1630 1643 1616 1626 0 -5.81(-0.36%)
Apr 26, 2011 1613 1640 1609 1632 0 +26.17(+1.63%)
Apr 25, 2011 1610 1614 1600 1606 0 -7.91(-0.49%)
Apr 21, 2011 1615 1625 1597 1614 0 +12.38(+0.77%)
Apr 20, 2011 1591 1614 1580 1601 0 +27.97(+1.78%)
Apr 19, 2011 1569 1582 1562 1573 0 +8.72(+0.56%)
Apr 18, 2011 1569 1575 1551 1565 0 -21.85(-1.38%)
Apr 15, 2011 1582 1594 1571 1586 0 +8.30(+0.53%)
Apr 14, 2011 1572 1586 1554 1578 0 -3.70(-0.23%)
Apr 13, 2011 1600 1607 1567 1582 0 -12.93(-0.81%)
Apr 12, 2011 1601 1608 1588 1595 0 -14.10(-0.88%)
Apr 11, 2011 1613 1624 1600 1609 0 -2.36(-0.15%)
Apr 08, 2011 1630 1636 1601 1611 0 -13.57(-0.84%)
Apr 07, 2011 1623 1638 1614 1625 0 -0.78(-0.05%)
Apr 06, 2011 1630 1637 1615 1626 0 +0.80(+0.05%)
Apr 05, 2011 1619 1635 1612 1625 0 +2.51(+0.15%)
Apr 04, 2011 1630 1637 1608 1622 0 -14.20(-0.87%)
Apr 01, 2011 1637 1652 1627 1636 0 +5.70(+0.35%)
Mar 31, 2011 1620 1639 1618 1631 0 -5.68(-0.35%)
Mar 30, 2011 1637 1643 1628 1636 0 +5.03(+0.31%)
Mar 29, 2011 1618 1635 1607 1631 0 +12.94(+0.80%)
Mar 28, 2011 1626 1636 1614 1618 0 +2.19(+0.14%)
Mar 25, 2011 1620 1629 1607 1616 0 +0.06(+0.00%)
Mar 24, 2011 1616 1623 1602 1616 0 +7.32(+0.45%)
Mar 23, 2011 1598 1615 1590 1609 0 +6.37(+0.40%)
Mar 22, 2011 1609 1616 1597 1603 0 -5.81(-0.36%)
Mar 21, 2011 1613 1616 1603 1608 0 +26.93(+1.70%)
Mar 18, 2011 1586 1598 1569 1581 0 +14.34(+0.92%)
Mar 17, 2011 1569 1585 1554 1567 0 +21.56(+1.39%)
Mar 16, 2011 1569 1577 1535 1546 0 -29.40(-1.87%)
Mar 15, 2011 1563 1585 1561 1575 0 -11.58(-0.73%)
Mar 14, 2011 1582 1597 1567 1586 0 -9.98(-0.63%)
Mar 11, 2011 1584 1607 1573 1596 0 +9.32(+0.59%)
Mar 10, 2011 1604 1610 1580 1587 0 -29.00(-1.79%)
Mar 09, 2011 1613 1626 1601 1616 0 -0.03(-0.00%)
Mar 08, 2011 1594 1624 1586 1616 0 +24.63(+1.55%)
Mar 07, 2011 1612 1623 1581 1592 0 -17.00(-1.06%)
Mar 04, 2011 1621 1626 1587 1609 0 -17.57(-1.08%)
Mar 03, 2011 1600 1633 1599 1626 0 +40.50(+2.55%)
Mar 02, 2011 1587 1600 1569 1586 0 -0.84(-0.05%)
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.