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 (%)
Jul 31, 2013 2193 2216 2180 2197 0 +8.97(+0.41%)
Jul 30, 2013 2187 2206 2174 2188 0 +8.33(+0.38%)
Jul 29, 2013 2172 2191 2164 2179 0 -1.11(-0.05%)
Jul 26, 2013 2175 2189 2163 2181 0 -3.44(-0.16%)
Jul 25, 2013 2180 2196 2163 2184 0 -0.88(-0.04%)
Jul 24, 2013 2186 2210 2172 2185 0 +9.58(+0.44%)
Jul 23, 2013 2182 2194 2164 2175 0 +8.16(+0.38%)
Jul 22, 2013 2167 2178 2157 2167 0 -2.16(-0.10%)
Jul 19, 2013 2170 2186 2150 2169 0 +8.51(+0.39%)
Jul 18, 2013 2146 2170 2138 2161 0 +17.00(+0.79%)
Jul 17, 2013 2138 2158 2132 2144 0 +12.20(+0.57%)
Jul 16, 2013 2150 2156 2127 2132 0 -16.83(-0.78%)
Jul 15, 2013 2135 2156 2125 2148 0 +18.19(+0.85%)
Jul 12, 2013 2136 2149 2114 2130 0 -7.68(-0.36%)
Jul 11, 2013 2124 2145 2118 2138 0 +21.25(+1.00%)
Jul 10, 2013 2102 2127 2097 2117 0 +12.84(+0.61%)
Jul 09, 2013 2101 2117 2093 2104 0 +15.19(+0.73%)
Jul 08, 2013 2082 2098 2072 2089 0 +16.96(+0.82%)
Jul 05, 2013 2055 2076 2048 2072 0 +27.98(+1.37%)
Jul 04, 2013 2017 2052 2012 2044 0 +4.96(+0.24%)
Jul 03, 2013 2013 2046 2007 2039 0 +15.02(+0.74%)
Jul 02, 2013 2048 2060 2012 2024 0 -36.02(-1.75%)
Jul 01, 2013 2046 2077 2042 2060 0 +17.48(+0.86%)
Jun 28, 2013 2041 2061 2031 2042 0 +12.71(+0.63%)
Jun 26, 2013 2012 2039 2005 2030 0 +33.27(+1.67%)
Jun 25, 2013 2006 2015 1984 1996 0 +5.98(+0.30%)
Jun 24, 2013 2002 2012 1976 1990 0 -27.64(-1.37%)
Jun 21, 2013 2020 2038 2002 2018 0 +9.65(+0.48%)
Jun 20, 2013 2033 2046 2002 2008 0 -44.40(-2.16%)
Jun 19, 2013 2078 2086 2048 2053 0 -26.79(-1.29%)
Jun 18, 2013 2065 2090 2058 2080 0 +22.67(+1.10%)
Jun 17, 2013 2050 2072 2041 2057 0 +18.99(+0.93%)
Jun 14, 2013 2043 2057 2027 2038 0 -5.32(-0.26%)
Jun 13, 2013 2026 2053 2017 2043 0 +13.01(+0.64%)
Jun 12, 2013 2049 2059 2022 2030 0 -6.23(-0.31%)
Jun 11, 2013 2035 2057 2021 2036 0 -15.39(-0.75%)
Jun 10, 2013 2063 2070 2042 2052 0 -10.10(-0.49%)
Jun 07, 2013 2039 2069 2029 2062 0 +31.32(+1.54%)
Jun 06, 2013 2006 2036 1996 2031 0 +23.65(+1.18%)
Jun 05, 2013 2027 2036 2002 2007 0 -28.35(-1.39%)
Jun 04, 2013 2045 2061 2021 2035 0 -12.41(-0.61%)
Jun 03, 2013 2041 2057 2022 2048 0 +7.71(+0.38%)
May 31, 2013 2059 2077 2037 2040 0 -25.98(-1.26%)
May 30, 2013 2061 2082 2052 2066 0 +9.85(+0.48%)
May 29, 2013 2061 2076 2043 2056 0 -18.43(-0.89%)
May 28, 2013 2073 2097 2063 2075 0 +19.95(+0.97%)
May 27, 2013 2043 2062 2030 2055 0 -1.67(-0.08%)
May 24, 2013 2044 2064 2031 2056 0 +6.75(+0.33%)
May 23, 2013 2037 2061 2027 2049 0 -6.99(-0.34%)
May 22, 2013 2070 2086 2049 2056 0 -14.36(-0.69%)
May 21, 2013 2077 2087 2061 2071 0 -6.26(-0.30%)
May 20, 2013 2072 2091 2066 2077 0 -1.26(-0.06%)
May 17, 2013 2050 2086 2042 2078 0 +36.11(+1.77%)
May 16, 2013 2055 2066 2036 2042 0 -16.58(-0.81%)
May 15, 2013 2034 2063 2023 2059 0 +46.20(+2.30%)
May 13, 2013 2011 2023 2002 2013 0 -0.30(-0.01%)
May 10, 2013 2006 2019 1999 2013 0 +5.45(+0.27%)
May 09, 2013 2004 2020 1996 2007 0 +2.87(+0.14%)
May 08, 2013 1993 2012 1985 2005 0 +7.47(+0.37%)
May 07, 2013 1990 2004 1980 1997 0 +7.83(+0.39%)
May 06, 2013 1976 1998 1973 1989 0 +12.66(+0.64%)
May 03, 2013 1970 1986 1953 1977 0 +18.98(+0.97%)
May 02, 2013 1937 1967 1929 1958 0 +24.17(+1.25%)
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.