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 (%)
Aug 31, 2015 2787 2799 2757 2764 0 -33.55(-1.20%)
Aug 28, 2015 2792 2812 2770 2797 0 -6.95(-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 -7.86(-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 -6.76(-0.23%)
Aug 06, 2015 2922 2930 2895 2912 0 -4.23(-0.15%)
Aug 05, 2015 2914 2938 2903 2917 0 +20.44(+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 +71.24(+2.52%)
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 +21.11(+0.73%)
Jul 17, 2015 2900 2922 2882 2906 0 +11.04(+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 +15.53(+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 +2.82(+0.10%)
Jun 29, 2015 2816 2829 2779 2782 0 -54.51(-1.92%)
Jun 26, 2015 2843 2852 2823 2836 0 +1.03(+0.04%)
Jun 25, 2015 2862 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 -7.69(-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 +11.79(+0.42%)
Jun 16, 2015 2805 2843 2801 2831 0 +18.64(+0.66%)
Jun 15, 2015 2807 2820 2788 2812 0 -14.03(-0.50%)
Jun 12, 2015 2825 2839 2807 2826 0 -11.77(-0.41%)
Jun 11, 2015 2826 2846 2816 2838 0 +18.50(+0.66%)
Jun 10, 2015 2802 2833 2790 2820 0 +27.83(+1.00%)
Jun 09, 2015 2795 2808 2781 2792 0 +3.01(+0.11%)
Jun 08, 2015 2798 2813 2784 2789 0 -8.85(-0.32%)
Jun 05, 2015 2792 2808 2776 2798 0 -3.95(-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%)
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.