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 (%)
May 29, 2009 1034 1047 1016 1040 0 +9.84(+0.95%)
May 28, 2009 1019 1037 1003 1031 0 +12.59(+1.24%)
May 27, 2009 1031 1042 1015 1018 0 -13.21(-1.28%)
May 26, 2009 1003 1041 1001 1031 0 +20.87(+2.07%)
May 25, 2009 1011 1025 1001 1010 0 +0.00(+0.00%)
May 22, 2009 1011 1025 1001 1010 0 +2.56(+0.25%)
May 21, 2009 1022 1024 994.82 1008 0 -25.13(-2.43%)
May 20, 2009 1030 1050 1022 1033 0 +11.23(+1.10%)
May 19, 2009 1013 1032 1003 1022 0 +7.28(+0.72%)
May 18, 2009 993.60 1017 986.68 1014 0 +20.80(+2.09%)
May 15, 2009 999.69 1011 983.52 993.58 0 -6.87(-0.69%)
May 14, 2009 993.52 1011 987.75 1000 0 +9.02(+0.91%)
May 13, 2009 1003 1008 975.03 991.43 0 -25.97(-2.55%)
May 12, 2009 1021 1031 994.08 1017 0 +1.06(+0.10%)
May 11, 2009 1032 1040 1008 1016 0 -30.64(-2.93%)
May 08, 2009 1018 1050 1010 1047 0 +40.43(+4.02%)
May 07, 2009 1027 1033 994.78 1007 0 -15.08(-1.48%)
May 06, 2009 1017 1029 999.38 1022 0 +18.20(+1.81%)
May 05, 2009 1003 1015 992.70 1003 0 +0.79(+0.08%)
May 04, 2009 998.51 1012 986.74 1003 0 +8.49(+0.85%)
May 01, 2009 975.72 1003 967.77 994.15 0 +19.66(+2.02%)
Apr 30, 2009 993.53 1007 964.87 974.49 0 -7.80(-0.79%)
Apr 29, 2009 965.02 995.15 958.89 982.29 0 +32.95(+3.47%)
Apr 28, 2009 952.23 965.82 938.34 949.34 0 -14.00(-1.45%)
Apr 27, 2009 954.40 985.90 943.59 963.34 0 -2.97(-0.31%)
Apr 24, 2009 968.08 978.79 947.52 966.31 0 -2.99(-0.31%)
Apr 23, 2009 954.92 975.42 937.27 969.30 0 +23.81(+2.52%)
Apr 22, 2009 927.13 968.32 922.06 945.49 0 +13.53(+1.45%)
Apr 21, 2009 915.18 940.06 906.69 931.96 0 +14.39(+1.57%)
Apr 20, 2009 933.29 940.88 909.24 917.57 0 -30.15(-3.18%)
Apr 17, 2009 945.97 959.96 933.44 947.72 0 +3.46(+0.37%)
Apr 16, 2009 918.83 951.11 908.26 944.27 0 +31.02(+3.40%)
Apr 15, 2009 899.41 923.09 893.55 913.25 0 +10.78(+1.19%)
Apr 14, 2009 900.93 914.56 887.41 902.47 0 -7.01(-0.77%)
Apr 13, 2009 910.35 920.99 888.68 909.49 0 -7.98(-0.87%)
Apr 10, 2009 911.43 927.98 896.03 917.47 0 +0.00(+0.00%)
Apr 09, 2009 911.43 927.98 896.03 917.47 0 +26.07(+2.92%)
Apr 08, 2009 894.62 902.87 879.27 891.40 0 +0.50(+0.06%)
Apr 07, 2009 896.81 920.76 879.01 890.90 0 -18.82(-2.07%)
Apr 06, 2009 866.58 915.53 847.63 909.72 0 +37.98(+4.36%)
Apr 03, 2009 882.71 893.60 854.45 871.74 0 -12.91(-1.46%)
Apr 02, 2009 869.87 903.06 862.54 884.65 0 +33.94(+3.99%)
Apr 01, 2009 830.32 859.59 820.51 850.71 0 +7.12(+0.84%)
Mar 31, 2009 848.69 863.28 830.28 843.59 0 +0.88(+0.10%)
Mar 30, 2009 854.52 859.97 828.85 842.71 0 -30.38(-3.48%)
Mar 27, 2009 884.99 895.02 864.67 873.09 0 -22.43(-2.50%)
Mar 26, 2009 855.06 897.27 850.12 895.52 0 +47.96(+5.66%)
Mar 25, 2009 847.38 868.64 827.17 847.57 0 +9.63(+1.15%)
Mar 24, 2009 832.61 854.80 826.67 837.94 0 -2.66(-0.32%)
Mar 23, 2009 823.80 842.16 818.97 840.60 0 +41.67(+5.22%)
Mar 20, 2009 814.69 825.87 792.88 798.93 0 -12.25(-1.51%)
Mar 19, 2009 824.22 832.04 799.65 811.18 0 -4.80(-0.59%)
Mar 18, 2009 800.40 826.68 779.92 815.99 0 +13.00(+1.62%)
Mar 17, 2009 792.42 804.86 775.03 802.99 0 +11.28(+1.42%)
Mar 16, 2009 773.20 813.55 767.54 791.71 0 +23.32(+3.04%)
Mar 13, 2009 774.55 782.03 754.03 768.39 0 -1.12(-0.15%)
Mar 12, 2009 741.70 773.34 730.62 769.50 0 +28.20(+3.80%)
Mar 11, 2009 742.93 762.01 725.38 741.31 0 +0.94(+0.13%)
Mar 10, 2009 719.44 745.12 708.65 740.37 0 +31.94(+4.51%)
Mar 09, 2009 710.86 728.64 701.08 708.43 0 -7.61(-1.06%)
Mar 06, 2009 727.66 745.03 697.19 716.03 0 -9.68(-1.33%)
Mar 05, 2009 742.22 753.32 719.07 725.72 0 -37.67(-4.93%)
Mar 04, 2009 755.83 776.39 743.86 763.38 0 +21.76(+2.93%)
Mar 03, 2009 758.04 768.21 735.40 741.63 0 -9.57(-1.27%)
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.