FinancialContent is the trusted provider of stock market information to the media industry.
Aerospace/Defense Products & Services Sector (CIX: MSECTOR611)
2,773.22   -24.18 (-0.86%)
Streaming Delayed Price  /  Updated: 1:37 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2792 2812 2770 2797 0 -6.96(-0.25%)
Aug 27, 2015 2782 2823 2755 2804 0 +48.27(+1.75%)
Aug 26, 2015 2734 2766 2675 2756 0 +79.39(+2.97%)
Aug 25, 2015 2776 2786 2672 2677 0 -16.42(-0.61%)
Aug 24, 2015 2607 2783 2512 2693 0 -95.70(-3.43%)
Aug 21, 2015 2836 2858 2784 2789 0 -80.92(-2.82%)
Aug 20, 2015 2912 2920 2868 2870 0 -61.83(-2.11%)
Aug 19, 2015 2938 2956 2916 2932 0 -19.90(-0.67%)
Aug 18, 2015 2943 2964 2935 2951 0 -1.71(-0.06%)
Aug 17, 2015 2929 2956 2913 2953 0 +11.81(+0.40%)
Aug 14, 2015 2918 2945 2908 2941 0 +22.62(+0.77%)
Aug 13, 2015 2903 2933 2894 2919 0 +11.58(+0.40%)
Aug 12, 2015 2897 2918 2864 2907 0 -7.85(-0.27%)
Aug 11, 2015 2924 2934 2895 2915 0 -36.70(-1.24%)
Aug 10, 2015 2928 2962 2923 2952 0 +46.13(+1.59%)
Aug 07, 2015 2908 2918 2883 2906 0 -6.75(-0.23%)
Aug 06, 2015 2922 2930 2895 2912 0 -4.23(-0.14%)
Aug 05, 2015 2914 2938 2903 2917 0 +20.43(+0.71%)
Aug 04, 2015 2888 2915 2871 2896 0 +3.80(+0.13%)
Aug 03, 2015 2896 2905 2867 2892 0 -1.21(-0.04%)
Jul 31, 2015 2910 2922 2882 2894 0 -5.40(-0.19%)
Jul 30, 2015 2894 2920 2877 2899 0 -4.71(-0.16%)
Jul 29, 2015 2875 2938 2855 2904 0 +71.23(+2.51%)
Jul 28, 2015 2810 2850 2794 2832 0 +39.72(+1.42%)
Jul 27, 2015 2803 2815 2778 2793 0 -25.88(-0.92%)
Jul 24, 2015 2855 2862 2808 2819 0 -36.68(-1.28%)
Jul 23, 2015 2866 2892 2849 2855 0 -7.38(-0.26%)
Jul 22, 2015 2875 2888 2850 2863 0 -20.44(-0.71%)
Jul 21, 2015 2915 2923 2869 2883 0 -43.91(-1.50%)
Jul 20, 2015 2914 2940 2899 2927 0 +21.10(+0.73%)
Jul 17, 2015 2900 2922 2882 2906 0 +11.05(+0.38%)
Jul 16, 2015 2895 2911 2874 2895 0 +15.36(+0.53%)
Jul 15, 2015 2884 2895 2866 2879 0 -3.47(-0.12%)
Jul 14, 2015 2871 2893 2863 2883 0 +15.54(+0.54%)
Jul 13, 2015 2861 2878 2847 2867 0 +30.48(+1.07%)
Jul 10, 2015 2830 2856 2815 2837 0 +34.36(+1.23%)
Jul 09, 2015 2816 2832 2796 2803 0 +18.49(+0.66%)
Jul 08, 2015 2792 2814 2771 2784 0 -30.45(-1.08%)
Jul 07, 2015 2803 2819 2767 2815 0 +16.57(+0.59%)
Jul 06, 2015 2780 2811 2771 2798 0 -1.95(-0.07%)
Jul 02, 2015 2800 2800 2800 2800 0 -10.91(-0.39%)
Jul 01, 2015 2802 2825 2791 2811 0 +26.18(+0.94%)
Jun 30, 2015 2803 2812 2772 2785 0 +2.81(+0.10%)
Jun 29, 2015 2816 2829 2779 2782 0 -54.51(-1.92%)
Jun 26, 2015 2843 2852 2823 2836 0 +1.04(+0.04%)
Jun 25, 2015 2861 2867 2830 2835 0 -13.35(-0.47%)
Jun 24, 2015 2862 2875 2843 2849 0 -17.17(-0.60%)
Jun 23, 2015 2876 2884 2853 2866 0 -7.70(-0.27%)
Jun 22, 2015 2879 2891 2856 2874 0 +7.69(+0.27%)
Jun 19, 2015 2869 2885 2858 2866 0 -8.80(-0.31%)
Jun 18, 2015 2850 2891 2847 2875 0 +31.76(+1.12%)
Jun 17, 2015 2839 2854 2817 2843 0 +11.80(+0.42%)
Jun 16, 2015 2805 2843 2801 2831 0 +18.63(+0.66%)
Jun 15, 2015 2807 2820 2788 2812 0 -14.02(-0.50%)
Jun 12, 2015 2825 2839 2807 2826 0 -11.77(-0.41%)
Jun 11, 2015 2832 2846 2816 2838 0 +18.50(+0.66%)
Jun 10, 2015 2802 2832 2790 2820 0 +27.84(+1.00%)
Jun 09, 2015 2795 2808 2781 2792 0 +3.01(+0.11%)
Jun 08, 2015 2798 2813 2784 2789 0 -8.86(-0.32%)
Jun 05, 2015 2792 2808 2776 2798 0 -3.94(-0.14%)
Jun 04, 2015 2818 2838 2794 2802 0 -35.12(-1.24%)
Jun 03, 2015 2833 2852 2819 2837 0 +11.71(+0.41%)
Jun 02, 2015 2815 2838 2790 2825 0 +6.53(+0.23%)
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