FinancialContent is the trusted provider of stock market information to the media industry.
Aerospace/Defense Products & Services Sector (CIX: MSECTOR611)
2,744.27   -5.47 (-0.20%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2694 2724 2684 2714 0 +31.11(+1.16%)
Jul 17, 2014 2693 2718 2679 2683 0 -24.98(-0.92%)
Jul 16, 2014 2715 2726 2695 2708 0 +3.07(+0.11%)
Jul 15, 2014 2699 2722 2690 2705 0 +4.92(+0.18%)
Jul 14, 2014 2692 2710 2683 2700 0 +17.49(+0.65%)
Jul 11, 2014 2662 2690 2653 2683 0 +20.91(+0.79%)
Jul 10, 2014 2640 2678 2631 2662 0 -6.80(-0.25%)
Jul 09, 2014 2666 2679 2651 2669 0 +12.44(+0.47%)
Jul 08, 2014 2672 2681 2643 2656 0 -15.12(-0.57%)
Jul 07, 2014 2686 2691 2662 2671 0 -19.07(-0.71%)
Jul 04, 2014 245.17 2691 2688 2690 0 -0.27(-0.01%)
Jul 03, 2014 2685 2700 2676 2691 0 +16.71(+0.62%)
Jul 02, 2014 2684 2697 2664 2674 0 -17.91(-0.67%)
Jul 01, 2014 2663 2704 2650 2692 0 +25.86(+0.97%)
Jun 30, 2014 2678 2685 2652 2666 0 -12.39(-0.46%)
Jun 27, 2014 2666 2685 2659 2678 0 +6.92(+0.26%)
Jun 26, 2014 2679 2685 2654 2671 0 -5.16(-0.19%)
Jun 25, 2014 2671 2688 2657 2677 0 -0.42(-0.02%)
Jun 24, 2014 2699 2714 2671 2677 0 -30.10(-1.11%)
Jun 23, 2014 2724 2731 2695 2707 0 -18.68(-0.69%)
Jun 20, 2014 2718 2736 2710 2726 0 +9.05(+0.33%)
Jun 19, 2014 2716 2730 2699 2717 0 +5.78(+0.21%)
Jun 18, 2014 2710 2720 2685 2711 0 +0.92(+0.03%)
Jun 17, 2014 2705 2723 2690 2710 0 +0.01(+0.00%)
Jun 16, 2014 2697 2722 2690 2710 0 +7.00(+0.26%)
Jun 13, 2014 2695 2715 2684 2703 0 +11.86(+0.44%)
Jun 12, 2014 2715 2724 2678 2691 0 -40.25(-1.47%)
Jun 11, 2014 2739 2753 2717 2731 0 -21.29(-0.77%)
Jun 10, 2014 2755 2764 2731 2753 0 +4.57(+0.17%)
Jun 06, 2014 2744 2761 2736 2748 0 +8.23(+0.30%)
Jun 05, 2014 2709 2748 2701 2740 0 +37.08(+1.37%)
Jun 04, 2014 2689 2709 2678 2703 0 +9.50(+0.35%)
Jun 03, 2014 2686 2704 2670 2693 0 -2.68(-0.10%)
Jun 02, 2014 2693 2705 2673 2696 0 +5.89(+0.22%)
May 30, 2014 2673 2696 2662 2690 0 +11.20(+0.42%)
May 29, 2014 2663 2685 2654 2679 0 +12.54(+0.47%)
May 28, 2014 2669 2690 2653 2666 0 -2.30(-0.09%)
May 27, 2014 2666 2675 2651 2669 0 +11.52(+0.43%)
May 26, 2014 235.85 2658 2656 2657 0 +0.27(+0.01%)
May 23, 2014 2645 2665 2637 2657 0 +12.37(+0.47%)
May 22, 2014 2638 2653 2627 2645 0 +8.67(+0.33%)
May 21, 2014 2626 2646 2616 2636 0 +18.42(+0.70%)
May 20, 2014 2651 2658 2609 2617 0 -42.54(-1.60%)
May 19, 2014 2643 2672 2634 2660 0 +12.74(+0.48%)
May 16, 2014 2651 2663 2629 2647 0 -3.38(-0.13%)
May 15, 2014 2676 2688 2636 2651 0 -32.65(-1.22%)
May 14, 2014 2713 2722 2675 2683 0 -26.98(-1.00%)
May 13, 2014 2708 2726 2695 2710 0 +4.14(+0.15%)
May 12, 2014 2680 2713 2676 2706 0 +36.25(+1.36%)
May 09, 2014 2663 2678 2646 2670 0 +3.08(+0.12%)
May 08, 2014 2666 2690 2651 2667 0 -0.77(-0.03%)
May 07, 2014 2649 2673 2629 2668 0 +24.66(+0.93%)
May 06, 2014 2660 2675 2634 2643 0 -26.17(-0.98%)
May 05, 2014 2647 2680 2634 2669 0 +23.79(+0.90%)
May 02, 2014 2637 2662 2627 2645 0 +11.60(+0.44%)
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