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 (%)
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%)
Aug 01, 2011 1553 1560 1508 1530 0 -10.89(-0.71%)
Jul 29, 2011 1520 1559 1507 1541 0 +6.90(+0.45%)
Jul 28, 2011 1549 1570 1524 1534 0 -16.16(-1.04%)
Jul 27, 2011 1594 1598 1543 1550 0 -49.40(-3.09%)
Jul 26, 2011 1614 1620 1592 1600 0 -7.59(-0.47%)
Jul 25, 2011 1597 1618 1590 1607 0 -2.12(-0.13%)
Jul 22, 2011 1614 1619 1597 1609 0 -20.65(-1.27%)
Jul 21, 2011 1610 1638 1605 1630 0 +32.78(+2.05%)
Jul 20, 2011 1601 1611 1587 1597 0 +6.30(+0.40%)
Jul 19, 2011 1578 1597 1574 1591 0 +14.16(+0.90%)
Jul 18, 2011 1587 1592 1566 1577 0 -21.79(-1.36%)
Jul 15, 2011 1611 1614 1584 1599 0 -14.64(-0.91%)
Jul 14, 2011 1630 1638 1607 1613 0 -16.33(-1.00%)
Jul 13, 2011 1635 1649 1622 1630 0 +1.34(+0.08%)
Jul 12, 2011 1637 1646 1622 1628 0 -15.95(-0.97%)
Jul 11, 2011 1650 1662 1637 1644 0 -24.68(-1.48%)
Jul 08, 2011 1667 1677 1656 1669 0 -15.40(-0.91%)
Jul 07, 2011 1686 1695 1672 1684 0 +9.67(+0.58%)
Jul 06, 2011 1673 1686 1664 1675 0 -0.13(-0.01%)
Jul 05, 2011 1681 1689 1665 1675 0 -12.61(-0.75%)
Jul 04, 2011 1664 1692 1660 1687 0 +2.21(+0.13%)
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.