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 (%)
Jun 30, 2014 2678 2685 2652 2666 0 -12.39(-0.46%)
Jun 27, 2014 2666 2685 2659 2678 0 +6.92(+0.26%)
Jun 26, 2014 2679 2685 2654 2671 0 -5.17(-0.19%)
Jun 25, 2014 2671 2688 2657 2677 0 -0.42(-0.02%)
Jun 24, 2014 2699 2714 2672 2677 0 -30.09(-1.11%)
Jun 23, 2014 2724 2731 2695 2707 0 -18.69(-0.69%)
Jun 20, 2014 2718 2736 2710 2726 0 +9.06(+0.33%)
Jun 19, 2014 2716 2730 2699 2717 0 +5.78(+0.21%)
Jun 18, 2014 2710 2720 2685 2711 0 +0.92(+0.03%)
Jun 17, 2014 2705 2723 2690 2710 0 +0.01(+0.00%)
Jun 16, 2014 2697 2722 2690 2710 0 +7.00(+0.26%)
Jun 13, 2014 2695 2715 2684 2703 0 +11.86(+0.44%)
Jun 12, 2014 2715 2724 2678 2691 0 -40.25(-1.47%)
Jun 11, 2014 2739 2753 2717 2731 0 -21.29(-0.77%)
Jun 10, 2014 2755 2764 2731 2753 0 +4.57(+0.17%)
Jun 06, 2014 2744 2761 2736 2748 0 +8.23(+0.30%)
Jun 05, 2014 2709 2748 2701 2740 0 +37.07(+1.37%)
Jun 04, 2014 2689 2709 2678 2703 0 +9.50(+0.35%)
Jun 03, 2014 2686 2704 2670 2693 0 -2.68(-0.10%)
Jun 02, 2014 2693 2705 2673 2696 0 +5.89(+0.22%)
May 30, 2014 2673 2696 2662 2690 0 +11.20(+0.42%)
May 29, 2014 2663 2685 2654 2679 0 +12.54(+0.47%)
May 28, 2014 2669 2690 2653 2666 0 -2.30(-0.09%)
May 27, 2014 2666 2675 2651 2669 0 +11.53(+0.43%)
May 26, 2014 235.85 2658 2656 2657 0 +0.27(+0.01%)
May 23, 2014 2645 2665 2637 2657 0 +12.37(+0.47%)
May 22, 2014 2638 2653 2627 2645 0 +8.66(+0.33%)
May 21, 2014 2626 2646 2616 2636 0 +18.43(+0.70%)
May 20, 2014 2651 2658 2609 2617 0 -42.54(-1.60%)
May 19, 2014 2643 2672 2634 2660 0 +12.74(+0.48%)
May 16, 2014 2651 2663 2629 2647 0 -3.38(-0.13%)
May 15, 2014 2676 2688 2636 2651 0 -32.66(-1.22%)
May 14, 2014 2713 2722 2675 2683 0 -26.98(-1.00%)
May 13, 2014 2708 2726 2695 2710 0 +4.14(+0.15%)
May 12, 2014 2680 2713 2676 2706 0 +36.25(+1.36%)
May 09, 2014 2663 2678 2646 2670 0 +3.07(+0.12%)
May 08, 2014 2666 2690 2651 2667 0 -0.77(-0.03%)
May 07, 2014 2649 2673 2629 2668 0 +24.66(+0.93%)
May 06, 2014 2660 2675 2634 2643 0 -26.17(-0.98%)
May 05, 2014 2647 2680 2634 2669 0 +23.78(+0.90%)
May 02, 2014 2637 2662 2627 2645 0 +11.61(+0.44%)
May 01, 2014 2637 2660 2618 2634 0 -5.72(-0.22%)
Apr 30, 2014 2618 2650 2603 2639 0 +17.68(+0.67%)
Apr 29, 2014 2622 2640 2606 2622 0 +16.94(+0.65%)
Apr 28, 2014 2621 2633 2575 2605 0 -6.04(-0.23%)
Apr 25, 2014 2631 2640 2597 2611 0 -26.26(-1.00%)
Apr 24, 2014 2667 2675 2618 2637 0 -20.39(-0.77%)
Apr 23, 2014 2622 2673 2600 2658 0 +35.63(+1.36%)
Apr 22, 2014 2659 2674 2614 2622 0 -23.02(-0.87%)
Apr 21, 2014 2416 2658 2626 2645 0 +6.60(+0.25%)
Apr 17, 2014 2638 2638 2638 0 +14.09(+0.54%)
Apr 16, 2014 2607 2628 2586 2624 0 +35.58(+1.37%)
Apr 15, 2014 2565 2597 2538 2589 0 +26.05(+1.02%)
Apr 14, 2014 2561 2581 2538 2563 0 +17.60(+0.69%)
Apr 11, 2014 2555 2575 2540 2545 0 -25.81(-1.00%)
Apr 10, 2014 2625 2634 2565 2571 0 -52.84(-2.01%)
Apr 09, 2014 2599 2631 2586 2624 0 +32.85(+1.27%)
Apr 08, 2014 2610 2620 2566 2591 0 -9.16(-0.35%)
Apr 07, 2014 2630 2646 2588 2600 0 -32.39(-1.23%)
Apr 04, 2014 2692 2704 2625 2632 0 -48.45(-1.81%)
Apr 03, 2014 2684 2694 2664 2681 0 +1.86(+0.07%)
Apr 02, 2014 2670 2692 2656 2679 0 +14.00(+0.53%)
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.