FinancialContent is the trusted provider of stock market information to the media industry.
Aerospace/Defense Products & Services Sector (CIX: MSECTOR611)
2,704.73   +9.03 (+0.33%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 2698 2719 2691 2705 0 +9.03(+0.33%)
Nov 24, 2014 2692 2710 2682 2696 0 +9.90(+0.37%)
Nov 21, 2014 2691 2702 2674 2686 0 +23.26(+0.87%)
Nov 20, 2014 2648 2669 2636 2663 0 +3.54(+0.13%)
Nov 19, 2014 2659 2667 2642 2659 0 -6.92(-0.26%)
Nov 18, 2014 2644 2679 2636 2666 0 +21.27(+0.80%)
Nov 17, 2014 2648 2661 2635 2645 0 -10.24(-0.39%)
Nov 14, 2014 2659 2672 2640 2655 0 -6.19(-0.23%)
Nov 13, 2014 2651 2684 2641 2661 0 +11.41(+0.43%)
Nov 12, 2014 2640 2660 2633 2650 0 -0.11(-0.00%)
Nov 11, 2014 2649 2668 2640 2650 0 +1.76(+0.07%)
Nov 10, 2014 2641 2657 2625 2648 0 +9.19(+0.35%)
Nov 07, 2014 2657 2663 2621 2639 0 -19.67(-0.74%)
Nov 06, 2014 2658 2669 2641 2659 0 +3.64(+0.14%)
Nov 05, 2014 2666 2679 2632 2655 0 +6.47(+0.24%)
Nov 04, 2014 2650 2670 2632 2648 0 -1.11(-0.04%)
Nov 03, 2014 2655 2668 2628 2650 0 -2.53(-0.10%)
Oct 31, 2014 2664 2676 2633 2652 0 +22.34(+0.85%)
Oct 30, 2014 2591 2643 2573 2630 0 +21.21(+0.81%)
Oct 28, 2014 2575 2611 2565 2608 0 +49.26(+1.92%)
Oct 27, 2014 2555 2572 2537 2559 0 -0.78(-0.03%)
Oct 24, 2014 2537 2565 2520 2560 0 +26.43(+1.04%)
Oct 23, 2014 2504 2556 2495 2534 0 +52.31(+2.11%)
Oct 21, 2014 2435 2489 2418 2481 0 +37.67(+1.54%)
Oct 20, 2014 2434 2449 2419 2444 0 -0.42(-0.02%)
Oct 17, 2014 2428 2465 2418 2444 0 +56.05(+2.35%)
Oct 16, 2014 2340 2405 2333 2388 0 +12.61(+0.53%)
Oct 15, 2014 2366 2394 2309 2375 0 -18.96(-0.79%)
Oct 14, 2014 2379 2422 2369 2394 0 +24.67(+1.04%)
Oct 13, 2014 2417 2440 2366 2370 0 -44.08(-1.83%)
Oct 10, 2014 2432 2451 2409 2414 0 -21.32(-0.88%)
Oct 09, 2014 2472 2479 2423 2435 0 -40.65(-1.64%)
Oct 08, 2014 2434 2479 2415 2476 0 +41.62(+1.71%)
Oct 07, 2014 2474 2478 2432 2434 0 -52.48(-2.11%)
Oct 06, 2014 2505 2518 2477 2487 0 -6.06(-0.24%)
Oct 03, 2014 2485 2504 2472 2493 0 +26.44(+1.07%)
Oct 02, 2014 2481 2493 2447 2466 0 -19.37(-0.78%)
Oct 01, 2014 2525 2528 2475 2486 0 -53.39(-2.10%)
Sep 30, 2014 2549 2562 2529 2539 0 -5.68(-0.22%)
Sep 29, 2014 2530 2559 2519 2545 0 -1.65(-0.06%)
Sep 26, 2014 2512 2552 2506 2546 0 +39.50(+1.58%)
Sep 25, 2014 2532 2538 2498 2507 0 -84.88(-3.28%)
Sep 19, 2014 2598 2613 2581 2592 0 +4.66(+0.18%)
Sep 18, 2014 2579 2592 2568 2587 0 +16.92(+0.66%)
Sep 17, 2014 2565 2585 2553 2570 0 +12.46(+0.49%)
Sep 16, 2014 2540 2566 2528 2558 0 +14.34(+0.56%)
Sep 15, 2014 2536 2551 2522 2543 0 +4.98(+0.20%)
Sep 12, 2014 2540 2549 2527 2538 0 -2.01(-0.08%)
Sep 11, 2014 2535 2548 2525 2540 0 -273.06(-9.71%)
Sep 10, 2014 2801 2821 2789 2813 0 +8.79(+0.31%)
Sep 09, 2014 2805 2825 2791 2805 0 +0.75(+0.03%)
Sep 08, 2014 2801 2818 2791 2804 0 +0.32(+0.01%)
Sep 05, 2014 2788 2810 2772 2804 0 +16.11(+0.58%)
Sep 04, 2014 2797 2815 2776 2787 0 -6.63(-0.24%)
Sep 03, 2014 2802 2815 2779 2794 0 +2.51(+0.09%)
Sep 02, 2014 2797 2811 2777 2792 0 +1.66(+0.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More