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 (%)
Oct 31, 2011 1521 1541 1508 1515 0 -57.84(-3.68%)
Oct 28, 2011 1573 1588 1559 1573 0 -4.09(-0.26%)
Oct 27, 2011 1578 1601 1555 1577 0 +84.11(+5.63%)
Oct 26, 2011 1514 1528 1472 1493 0 -6.62(-0.44%)
Oct 25, 2011 1506 1524 1490 1500 0 -13.58(-0.90%)
Oct 24, 2011 1498 1521 1490 1513 0 +16.41(+1.10%)
Oct 21, 2011 1470 1500 1461 1497 0 +48.07(+3.32%)
Oct 20, 2011 1446 1461 1427 1449 0 +3.66(+0.25%)
Oct 19, 2011 1452 1469 1437 1445 0 -8.72(-0.60%)
Oct 18, 2011 1426 1464 1413 1454 0 +26.90(+1.89%)
Oct 17, 2011 1450 1459 1422 1427 0 -29.65(-2.04%)
Oct 14, 2011 1457 1469 1439 1457 0 +14.23(+0.99%)
Oct 13, 2011 1440 1450 1422 1442 0 -8.98(-0.62%)
Oct 12, 2011 1444 1466 1437 1451 0 +15.62(+1.09%)
Oct 11, 2011 1420 1444 1417 1436 0 +5.51(+0.39%)
Oct 10, 2011 1414 1436 1407 1430 0 +37.60(+2.70%)
Oct 07, 2011 1397 1415 1379 1393 0 +5.81(+0.42%)
Oct 06, 2011 1373 1391 1363 1387 0 +20.01(+1.46%)
Oct 05, 2011 1354 1375 1339 1367 0 +16.81(+1.25%)
Oct 04, 2011 1312 1356 1297 1350 0 +24.22(+1.83%)
Oct 03, 2011 1357 1373 1323 1326 0 -39.02(-2.86%)
Sep 30, 2011 1367 1392 1357 1365 0 -19.96(-1.44%)
Sep 29, 2011 1396 1410 1358 1385 0 +11.33(+0.82%)
Sep 28, 2011 1400 1414 1370 1373 0 -25.68(-1.84%)
Sep 27, 2011 1399 1420 1385 1399 0 +27.08(+1.97%)
Sep 26, 2011 1352 1378 1337 1372 0 +30.77(+2.29%)
Sep 23, 2011 1326 1362 1314 1341 0 +8.23(+0.62%)
Sep 22, 2011 1337 1360 1312 1333 0 -28.02(-2.06%)
Sep 21, 2011 1406 1416 1360 1361 0 -47.69(-3.39%)
Sep 20, 2011 1418 1437 1394 1409 0 -5.89(-0.42%)
Sep 19, 2011 1396 1426 1381 1415 0 +7.32(+0.52%)
Sep 16, 2011 1393 1423 1377 1407 0 +20.82(+1.50%)
Sep 15, 2011 1370 1391 1363 1387 0 +28.05(+2.06%)
Sep 14, 2011 1345 1376 1321 1358 0 +19.56(+1.46%)
Sep 13, 2011 1332 1358 1321 1339 0 +10.71(+0.81%)
Sep 12, 2011 1313 1335 1300 1328 0 -3.77(-0.28%)
Sep 09, 2011 1345 1359 1321 1332 0 -30.07(-2.21%)
Sep 08, 2011 1372 1390 1356 1362 0 -20.75(-1.50%)
Sep 07, 2011 1365 1389 1353 1383 0 +38.25(+2.84%)
Sep 06, 2011 1315 1349 1303 1345 0 -6.26(-0.46%)
Sep 05, 2011 1370 1379 1345 1351 0 -3.55(-0.26%)
Sep 02, 2011 1371 1382 1347 1354 0 -43.94(-3.14%)
Sep 01, 2011 1422 1436 1393 1398 0 -24.28(-1.71%)
Aug 31, 2011 1421 1439 1404 1423 0 +12.72(+0.90%)
Aug 30, 2011 1393 1420 1379 1410 0 +10.91(+0.78%)
Aug 29, 2011 1379 1403 1370 1399 0 +38.29(+2.81%)
Aug 26, 2011 1328 1367 1305 1361 0 +22.88(+1.71%)
Aug 25, 2011 1366 1376 1329 1338 0 -20.50(-1.51%)
Aug 24, 2011 1328 1363 1315 1358 0 +10.18(+0.76%)
Aug 23, 2011 1314 1352 1304 1348 0 +39.87(+3.05%)
Aug 22, 2011 1327 1339 1298 1308 0 +9.14(+0.70%)
Aug 19, 2011 1294 1334 1287 1299 0 -12.01(-0.92%)
Aug 18, 2011 1350 1355 1296 1311 0 -76.36(-5.50%)
Aug 17, 2011 1389 1406 1368 1387 0 +2.32(+0.17%)
Aug 16, 2011 1384 1406 1368 1385 0 -14.33(-1.02%)
Aug 15, 2011 1387 1407 1376 1399 0 +22.80(+1.66%)
Aug 12, 2011 1364 1389 1338 1377 0 +23.58(+1.74%)
Aug 11, 2011 1318 1375 1299 1353 0 +43.15(+3.29%)
Aug 10, 2011 1365 1378 1305 1310 0 -79.81(-5.74%)
Aug 09, 2011 1387 1392 1298 1390 0 +60.27(+4.53%)
Aug 08, 2011 1390 1416 1328 1330 0 -95.59(-6.71%)
Aug 05, 2011 1441 1460 1399 1425 0 -3.09(-0.22%)
Aug 04, 2011 1475 1482 1426 1428 0 -65.78(-4.40%)
Aug 03, 2011 1492 1505 1461 1494 0 +0.03(+0.00%)
Aug 02, 2011 1519 1538 1491 1494 0 -36.23(-2.37%)
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.