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 (%)
Dec 31, 2015 2880 2880 2880 2880 0 -24.90(-0.86%)
Dec 30, 2015 2924 2932 2898 2905 0 -18.08(-0.62%)
Dec 29, 2015 2911 2935 2897 2923 0 +30.34(+1.05%)
Dec 28, 2015 2893 2903 2874 2893 0 -6.47(-0.22%)
Dec 24, 2015 2900 2900 2900 2900 0 -0.54(-0.02%)
Dec 23, 2015 2899 2911 2883 2900 0 +12.82(+0.44%)
Dec 22, 2015 2870 2900 2851 2887 0 +29.87(+1.05%)
Dec 21, 2015 2838 2874 2825 2857 0 +39.02(+1.38%)
Dec 18, 2015 2836 2854 2807 2818 0 -30.18(-1.06%)
Dec 17, 2015 2888 2899 2846 2849 0 -35.34(-1.23%)
Dec 16, 2015 2851 2896 2826 2884 0 +69.50(+2.47%)
Dec 15, 2015 2837 2852 2806 2814 0 -9.09(-0.32%)
Dec 14, 2015 2819 2840 2792 2823 0 +4.89(+0.17%)
Dec 11, 2015 2844 2863 2809 2819 0 -54.03(-1.88%)
Dec 10, 2015 2869 2890 2853 2873 0 +8.78(+0.31%)
Dec 09, 2015 2878 2909 2847 2864 0 -23.99(-0.83%)
Dec 08, 2015 2889 2909 2868 2888 0 -25.56(-0.88%)
Dec 07, 2015 2921 2931 2891 2913 0 -9.46(-0.32%)
Dec 04, 2015 2882 2933 2876 2923 0 +48.84(+1.70%)
Dec 03, 2015 2920 2927 2860 2874 0 -39.97(-1.37%)
Dec 02, 2015 2939 2949 2909 2914 0 -28.84(-0.98%)
Dec 01, 2015 2936 2971 2928 2943 0 +14.28(+0.49%)
Nov 30, 2015 2952 2961 2919 2929 0 -24.68(-0.84%)
Nov 27, 2015 2949 2963 2934 2953 0 +4.82(+0.16%)
Nov 25, 2015 2948 2948 2948 2948 0 +0.25(+0.01%)
Nov 24, 2015 2932 2961 2916 2948 0 -3.35(-0.11%)
Nov 23, 2015 2951 2954 2942 2951 0 -12.29(-0.41%)
Nov 20, 2015 2963 2977 2954 2964 0 +21.71(+0.74%)
Nov 19, 2015 2932 2955 2919 2942 0 +20.63(+0.71%)
Nov 18, 2015 2898 2926 2885 2921 0 +29.86(+1.03%)
Nov 17, 2015 2905 2922 2876 2892 0 -0.63(-0.02%)
Nov 16, 2015 2827 2895 2821 2892 0 +72.86(+2.58%)
Nov 13, 2015 2830 2853 2807 2819 0 -18.54(-0.65%)
Nov 12, 2015 2856 2868 2827 2838 0 -28.05(-0.98%)
Nov 11, 2015 2873 2896 2855 2866 0 +2.35(+0.08%)
Nov 10, 2015 2860 2880 2835 2864 0 -4.16(-0.15%)
Nov 09, 2015 2891 2900 2853 2868 0 -35.47(-1.22%)
Nov 06, 2015 2906 2923 2876 2903 0 -13.60(-0.47%)
Nov 05, 2015 2917 2935 2896 2917 0 +0.94(+0.03%)
Nov 04, 2015 2926 2941 2905 2916 0 -4.81(-0.16%)
Nov 03, 2015 2931 2943 2906 2921 0 -20.19(-0.69%)
Nov 02, 2015 2919 2949 2904 2941 0 +27.11(+0.93%)
Oct 30, 2015 2930 2945 2897 2914 0 -6.39(-0.22%)
Oct 29, 2015 2923 2952 2892 2920 0 -13.38(-0.46%)
Oct 28, 2015 2919 2959 2884 2934 0 +42.30(+1.46%)
Oct 27, 2015 2879 2913 2866 2891 0 +5.85(+0.20%)
Oct 26, 2015 2887 2900 2869 2885 0 +1.02(+0.04%)
Oct 23, 2015 2886 2900 2859 2884 0 +16.64(+0.58%)
Oct 22, 2015 2796 2879 2793 2868 0 +84.63(+3.04%)
Oct 21, 2015 2781 2814 2761 2783 0 +17.80(+0.64%)
Oct 20, 2015 2751 2782 2735 2765 0 -1.71(-0.06%)
Oct 19, 2015 2755 2772 2742 2767 0 +3.11(+0.11%)
Oct 16, 2015 2789 2805 2735 2764 0 -8.62(-0.31%)
Oct 15, 2015 2770 2786 2742 2773 0 +17.48(+0.63%)
Oct 14, 2015 2808 2818 2749 2755 0 -52.05(-1.85%)
Oct 13, 2015 2823 2841 2803 2807 0 -34.80(-1.22%)
Oct 12, 2015 2837 2852 2821 2842 0 +10.70(+0.38%)
Oct 09, 2015 2826 2858 2817 2831 0 +6.51(+0.23%)
Oct 08, 2015 2781 2832 2770 2825 0 +31.92(+1.14%)
Oct 07, 2015 2778 2811 2766 2793 0 +31.32(+1.13%)
Oct 06, 2015 2780 2802 2755 2761 0 -22.42(-0.81%)
Oct 05, 2015 2744 2795 2735 2784 0 +61.20(+2.25%)
Oct 02, 2015 2655 2725 2647 2723 0 +31.63(+1.18%)
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.