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 30, 2013 2173 2177 2146 2156 0 -12.69(-0.59%)
Aug 29, 2013 2147 2179 2143 2169 0 +14.01(+0.65%)
Aug 28, 2013 2157 2171 2143 2155 0 -2.62(-0.12%)
Aug 27, 2013 2180 2197 2152 2157 0 -42.05(-1.91%)
Aug 26, 2013 2207 2220 2194 2199 0 -7.37(-0.33%)
Aug 23, 2013 2190 2213 2183 2207 0 +13.30(+0.61%)
Aug 22, 2013 2186 2204 2176 2193 0 +10.57(+0.48%)
Aug 21, 2013 2192 2207 2174 2183 0 -19.74(-0.90%)
Aug 20, 2013 2197 2219 2192 2203 0 +4.63(+0.21%)
Aug 19, 2013 2198 2214 2188 2198 0 -3.30(-0.15%)
Aug 16, 2013 2196 2214 2191 2201 0 -1.94(-0.09%)
Aug 15, 2013 2218 2228 2195 2203 0 -32.79(-1.47%)
Aug 14, 2013 2247 2254 2230 2236 0 -8.89(-0.40%)
Aug 13, 2013 2236 2253 2225 2245 0 +11.86(+0.53%)
Aug 12, 2013 2236 2248 2220 2233 0 -8.78(-0.39%)
Aug 09, 2013 2243 2253 2231 2242 0 -3.83(-0.17%)
Aug 08, 2013 2256 2266 2237 2246 0 -2.18(-0.10%)
Aug 07, 2013 2247 2259 2232 2248 0 -3.99(-0.18%)
Aug 06, 2013 2251 2269 2238 2252 0 -4.13(-0.18%)
Aug 05, 2013 2246 2265 2237 2256 0 +3.87(+0.17%)
Aug 02, 2013 2241 2262 2228 2252 0 +13.58(+0.61%)
Aug 01, 2013 2212 2245 2207 2239 0 +41.77(+1.90%)
Jul 31, 2013 2193 2216 2180 2197 0 +8.97(+0.41%)
Jul 30, 2013 2187 2206 2174 2188 0 +8.33(+0.38%)
Jul 29, 2013 2172 2191 2164 2179 0 -1.11(-0.05%)
Jul 26, 2013 2175 2189 2163 2181 0 -3.44(-0.16%)
Jul 25, 2013 2180 2196 2163 2184 0 -0.88(-0.04%)
Jul 24, 2013 2186 2210 2172 2185 0 +9.58(+0.44%)
Jul 23, 2013 2182 2194 2164 2175 0 +8.16(+0.38%)
Jul 22, 2013 2167 2178 2157 2167 0 -2.16(-0.10%)
Jul 19, 2013 2170 2186 2150 2169 0 +8.51(+0.39%)
Jul 18, 2013 2146 2170 2138 2161 0 +17.00(+0.79%)
Jul 17, 2013 2138 2158 2132 2144 0 +12.20(+0.57%)
Jul 16, 2013 2150 2156 2127 2132 0 -16.83(-0.78%)
Jul 15, 2013 2135 2156 2125 2148 0 +18.19(+0.85%)
Jul 12, 2013 2136 2149 2114 2130 0 -7.68(-0.36%)
Jul 11, 2013 2124 2145 2118 2138 0 +21.25(+1.00%)
Jul 10, 2013 2102 2127 2097 2117 0 +12.84(+0.61%)
Jul 09, 2013 2101 2117 2093 2104 0 +15.19(+0.73%)
Jul 08, 2013 2082 2098 2072 2089 0 +16.96(+0.82%)
Jul 05, 2013 2055 2076 2048 2072 0 +27.98(+1.37%)
Jul 04, 2013 2017 2052 2012 2044 0 +4.96(+0.24%)
Jul 03, 2013 2013 2046 2007 2039 0 +15.02(+0.74%)
Jul 02, 2013 2048 2060 2012 2024 0 -36.02(-1.75%)
Jul 01, 2013 2046 2077 2042 2060 0 +17.48(+0.86%)
Jun 28, 2013 2041 2061 2031 2042 0 +12.71(+0.63%)
Jun 26, 2013 2012 2039 2005 2030 0 +33.27(+1.67%)
Jun 25, 2013 2006 2015 1984 1996 0 +5.98(+0.30%)
Jun 24, 2013 2002 2012 1976 1990 0 -27.64(-1.37%)
Jun 21, 2013 2020 2038 2002 2018 0 +9.65(+0.48%)
Jun 20, 2013 2033 2046 2002 2008 0 -44.40(-2.16%)
Jun 19, 2013 2078 2086 2048 2053 0 -26.79(-1.29%)
Jun 18, 2013 2065 2090 2058 2080 0 +22.67(+1.10%)
Jun 17, 2013 2050 2072 2041 2057 0 +18.99(+0.93%)
Jun 14, 2013 2043 2057 2027 2038 0 -5.32(-0.26%)
Jun 13, 2013 2026 2053 2017 2043 0 +13.01(+0.64%)
Jun 12, 2013 2049 2059 2022 2030 0 -6.23(-0.31%)
Jun 11, 2013 2035 2057 2021 2036 0 -15.39(-0.75%)
Jun 10, 2013 2063 2070 2042 2052 0 -10.10(-0.49%)
Jun 07, 2013 2039 2069 2029 2062 0 +31.32(+1.54%)
Jun 06, 2013 2006 2036 1996 2031 0 +23.65(+1.18%)
Jun 05, 2013 2027 2036 2002 2007 0 -28.35(-1.39%)
Jun 04, 2013 2045 2061 2021 2035 0 -12.41(-0.61%)
Jun 03, 2013 2041 2057 2022 2048 0 +7.71(+0.38%)
May 31, 2013 2059 2077 2037 2040 0 -25.98(-1.26%)
May 30, 2013 2061 2082 2052 2066 0 +9.85(+0.48%)
May 29, 2013 2061 2076 2043 2056 0 -18.43(-0.89%)
May 28, 2013 2073 2097 2063 2075 0 +19.95(+0.97%)
May 27, 2013 2043 2062 2030 2055 0 -1.67(-0.08%)
May 24, 2013 2044 2064 2031 2056 0 +6.75(+0.33%)
May 23, 2013 2037 2061 2027 2049 0 -6.99(-0.34%)
May 22, 2013 2070 2086 2049 2056 0 -14.36(-0.69%)
May 21, 2013 2077 2087 2061 2071 0 -6.26(-0.30%)
May 20, 2013 2072 2091 2066 2077 0 -1.26(-0.06%)
May 17, 2013 2050 2086 2042 2078 0 +36.11(+1.77%)
May 16, 2013 2055 2066 2036 2042 0 -16.58(-0.81%)
May 15, 2013 2034 2063 2023 2059 0 +46.20(+2.30%)
May 13, 2013 2011 2023 2002 2013 0 -0.30(-0.01%)
May 10, 2013 2006 2019 1999 2013 0 +5.45(+0.27%)
May 09, 2013 2004 2020 1996 2007 0 +2.87(+0.14%)
May 08, 2013 1993 2012 1985 2005 0 +7.47(+0.37%)
May 07, 2013 1990 2004 1980 1997 0 +7.83(+0.39%)
May 06, 2013 1976 1998 1973 1989 0 +12.66(+0.64%)
May 03, 2013 1970 1986 1953 1977 0 +18.98(+0.97%)
May 02, 2013 1937 1967 1929 1958 0 +24.17(+1.25%)
May 01, 2013 1698 1953 1928 1933 0 -11.49(-0.59%)
Apr 30, 2013 1936 1951 1923 1945 0 +5.78(+0.30%)
Apr 29, 2013 1937 1946 1925 1939 0 +2.77(+0.14%)
Apr 26, 2013 1947 1955 1931 1936 0 -11.81(-0.61%)
Apr 25, 2013 1935 1962 1923 1948 0 +9.99(+0.52%)
Apr 24, 2013 1924 1950 1909 1938 0 +13.27(+0.69%)
Apr 23, 2013 1920 1938 1896 1925 0 +21.97(+1.15%)
Apr 22, 2013 1905 1916 1886 1903 0 +4.34(+0.23%)
Apr 19, 2013 1887 1903 1873 1899 0 +34.79(+1.87%)
Apr 18, 2013 1873 1880 1848 1864 0 -8.18(-0.44%)
Apr 17, 2013 1895 1899 1858 1872 0 -34.34(-1.80%)
Apr 16, 2013 1904 1916 1891 1906 0 +11.60(+0.61%)
Apr 15, 2013 1928 1935 1888 1895 0 -44.09(-2.27%)
Apr 12, 2013 1938 1948 1924 1939 0 -8.89(-0.46%)
Apr 11, 2013 1936 1955 1930 1948 0 +14.56(+0.75%)
Apr 10, 2013 1913 1939 1908 1933 0 +22.73(+1.19%)
Apr 09, 2013 1918 1924 1897 1910 0 -3.40(-0.18%)
Apr 08, 2013 1902 1920 1891 1914 0 +12.58(+0.66%)
Apr 05, 2013 1892 1913 1876 1901 0 -9.55(-0.50%)
Apr 04, 2013 1913 1924 1900 1911 0 +0.73(+0.04%)
Apr 03, 2013 1914 1935 1903 1910 0 -1.30(-0.07%)
Apr 02, 2013 1928 1935 1904 1911 0 -8.31(-0.43%)
Apr 01, 2013 1679 1948 1913 1920 0 -25.48(-1.31%)
Mar 28, 2013 1945 1945 1945 0 +9.58(+0.49%)
Mar 27, 2013 1929 1944 1914 1936 0 -2.51(-0.13%)
Mar 26, 2013 1924 1943 1917 1938 0 +21.29(+1.11%)
Mar 25, 2013 1925 1937 1906 1917 0 -1.54(-0.08%)
Mar 22, 2013 1914 1929 1906 1918 0 +9.05(+0.47%)
Mar 21, 2013 1919 1930 1905 1909 0 -16.92(-0.88%)
Mar 20, 2013 1926 1937 1917 1926 0 +8.29(+0.43%)
Mar 19, 2013 1918 1929 1903 1918 0 +4.19(+0.22%)
Mar 18, 2013 1895 1925 1891 1914 0 +0.03(+0.00%)
Mar 15, 2013 1903 1919 1897 1914 0 +5.07(+0.27%)
Mar 14, 2013 1908 1916 1896 1909 0 +4.11(+0.22%)
Mar 13, 2013 1884 1908 1879 1905 0 +22.95(+1.22%)
Mar 12, 2013 1881 1890 1869 1882 0 -2.71(-0.14%)
Mar 11, 2013 1872 1887 1866 1884 0 +9.12(+0.49%)
Mar 08, 2013 1860 1879 1856 1875 0 +24.68(+1.33%)
Mar 07, 2013 1840 1860 1835 1851 0 +14.96(+0.82%)
Mar 06, 2013 1832 1844 1824 1836 0 +4.61(+0.25%)
Mar 05, 2013 1822 1840 1817 1831 0 +16.92(+0.93%)
Mar 04, 2013 1818 1827 1799 1814 0 -12.31(-0.67%)
Mar 01, 2013 1819 1837 1803 1826 0 -1.83(-0.10%)
Feb 28, 2013 1836 1844 1825 1828 0 +1.58(+0.09%)
Feb 27, 2013 1794 1833 1789 1827 0 +26.75(+1.49%)
Feb 26, 2013 1798 1812 1787 1800 0 -13.66(-0.75%)
Feb 22, 2013 1808 1825 1800 1814 0 +11.06(+0.61%)
Feb 21, 2013 1808 1816 1791 1802 0 -14.34(-0.79%)
Feb 20, 2013 1824 1840 1812 1817 0 +6.86(+0.38%)
Feb 18, 2013 1810 1819 1799 1810 0 -3.28(-0.18%)
Feb 15, 2013 1810 1820 1801 1813 0 +2.85(+0.16%)
Feb 14, 2013 1806 1822 1798 1810 0 -3.55(-0.20%)
Feb 13, 2013 1813 1829 1797 1814 0 +6.72(+0.37%)
Feb 12, 2013 1806 1820 1795 1807 0 +0.12(+0.01%)
Feb 11, 2013 1809 1817 1796 1807 0 -3.99(-0.22%)
Feb 08, 2013 1807 1820 1801 1811 0 +5.01(+0.28%)
Feb 07, 2013 1799 1815 1787 1806 0 +6.38(+0.35%)
Feb 06, 2013 1784 1806 1780 1800 0 +30.11(+1.70%)
Feb 04, 2013 1775 1788 1762 1770 0 -16.16(-0.90%)
Feb 01, 2013 1780 1800 1765 1786 0 +16.12(+0.91%)
Jan 31, 2013 1783 1793 1762 1770 0 -22.12(-1.23%)
Jan 30, 2013 1803 1813 1785 1792 0 -13.31(-0.74%)
Jan 29, 2013 1803 1814 1792 1805 0 +1.51(+0.08%)
Jan 28, 2013 1823 1826 1794 1804 0 -12.66(-0.70%)
Jan 25, 2013 1823 1831 1804 1816 0 +1.80(+0.10%)
Jan 24, 2013 1825 1842 1804 1814 0 -11.19(-0.61%)
Jan 23, 2013 1804 1831 1792 1826 0 +7.53(+0.41%)
Jan 22, 2013 1803 1821 1797 1818 0 +12.34(+0.68%)
Jan 21, 2013 1805 1817 1791 1806 0 +0.13(+0.01%)
Jan 18, 2013 1804 1817 1791 1806 0 +3.82(+0.21%)
Jan 17, 2013 1790 1808 1779 1802 0 +17.77(+1.00%)
Jan 16, 2013 1783 1794 1770 1784 0 -6.49(-0.36%)
Jan 15, 2013 1773 1795 1770 1790 0 +7.32(+0.41%)
Jan 14, 2013 1782 1793 1771 1783 0 -1.47(-0.08%)
Jan 12, 2013 1793 1800 1779 1785 0 +0.00(+0.00%)
Jan 11, 2013 1793 1800 1779 1785 0 -8.25(-0.46%)
Jan 10, 2013 1805 1810 1782 1793 0 -5.26(-0.29%)
Jan 09, 2013 1792 1806 1781 1798 0 +11.70(+0.65%)
Jan 08, 2013 1801 1807 1777 1786 0 -20.30(-1.12%)
Jan 07, 2013 1801 1818 1792 1807 0 +0.11(+0.01%)
Jan 04, 2013 1798 1813 1787 1807 0 +13.29(+0.74%)
Jan 03, 2013 1787 1806 1779 1793 0 +5.59(+0.31%)
Jan 02, 2013 1784 1791 1763 1788 0 +36.57(+2.09%)
Dec 31, 2012 1498 1754 1712 1751 0 +22.81(+1.32%)
Dec 28, 2012 1738 1751 1725 1728 0 -20.11(-1.15%)
Dec 27, 2012 1746 1755 1728 1748 0 +2.93(+0.17%)
Dec 26, 2012 1530 1764 1742 1746 0 -7.60(-0.43%)
Dec 24, 2012 1753 1753 1753 0 -8.02(-0.46%)
Dec 21, 2012 1739 1767 1735 1761 0 +0.24(+0.01%)
Dec 20, 2012 1754 1769 1747 1761 0 +5.87(+0.33%)
Dec 19, 2012 1747 1767 1739 1755 0 +8.88(+0.51%)
Dec 18, 2012 1714 1749 1704 1746 0 +33.15(+1.94%)
Dec 17, 2012 1704 1722 1695 1713 0 +14.09(+0.83%)
Dec 14, 2012 1708 1716 1694 1699 0 -11.51(-0.67%)
Dec 13, 2012 1717 1729 1699 1710 0 -10.11(-0.59%)
Dec 12, 2012 1733 1742 1715 1721 0 -8.20(-0.47%)
Dec 11, 2012 1734 1745 1721 1729 0 -0.82(-0.05%)
Dec 10, 2012 1716 1734 1709 1730 0 +10.05(+0.58%)
Dec 07, 2012 1720 1729 1704 1720 0 +3.91(+0.23%)
Dec 06, 2012 1712 1721 1697 1716 0 +2.50(+0.15%)
Dec 05, 2012 1706 1722 1691 1713 0 +10.67(+0.63%)
Dec 04, 2012 1695 1713 1689 1702 0 -14.96(-0.87%)
Dec 01, 2012 1722 1730 1708 1717 0 +0.00(+0.00%)
Nov 30, 2012 1722 1730 1708 1717 0 -1.20(-0.07%)
Nov 29, 2012 1713 1727 1701 1719 0 +7.02(+0.41%)
Nov 28, 2012 1685 1715 1676 1712 0 +17.25(+1.02%)
Nov 27, 2012 1689 1709 1683 1694 0 +4.06(+0.24%)
Nov 26, 2012 1682 1697 1674 1690 0 -1.00(-0.06%)
Nov 24, 2012 1676 1693 1672 1691 0 +0.00(+0.00%)
Nov 23, 2012 1676 1693 1672 1691 0 +18.98(+1.13%)
Nov 22, 2012 1668 1678 1661 1672 0 +0.29(+0.02%)
Nov 21, 2012 1669 1679 1661 1672 0 +3.68(+0.22%)
Nov 20, 2012 1660 1674 1650 1668 0 +4.90(+0.29%)
Nov 19, 2012 1644 1666 1639 1663 0 +33.63(+2.06%)
Nov 16, 2012 1621 1639 1605 1630 0 +3.89(+0.24%)
Nov 15, 2012 1636 1649 1615 1626 0 -16.39(-1.00%)
Nov 14, 2012 1679 1685 1637 1642 0 -33.39(-1.99%)
Nov 13, 2012 1669 1693 1665 1676 0 -2.88(-0.17%)
Nov 12, 2012 1675 1688 1663 1679 0 +4.97(+0.30%)
Nov 09, 2012 1668 1689 1659 1674 0 +0.47(+0.03%)
Nov 08, 2012 1690 1703 1668 1673 0 -23.81(-1.40%)
Nov 07, 2012 1719 1729 1677 1697 0 -45.65(-2.62%)
Nov 06, 2012 1729 1756 1722 1743 0 +18.82(+1.09%)
Nov 05, 2012 1716 1731 1705 1724 0 +4.02(+0.23%)
Nov 02, 2012 1733 1743 1713 1720 0 -8.06(-0.47%)
Nov 01, 2012 1704 1740 1699 1728 0 +24.42(+1.43%)
Oct 31, 2012 1705 1721 1687 1703 0 +6.88(+0.41%)
Oct 30, 2012 211.76 1698 1696 1697 0 +0.00(+0.00%)
Oct 29, 2012 1697 1697 1695 1697 0 -0.25(-0.01%)
Oct 26, 2012 1697 1715 1684 1697 0 -4.01(-0.24%)
Oct 25, 2012 1709 1722 1679 1701 0 +0.73(+0.04%)
Oct 24, 2012 1692 1722 1680 1700 0 +1.96(+0.12%)
Oct 23, 2012 1702 1709 1680 1698 0 -26.12(-1.51%)
Oct 19, 2012 1725 1749 1707 1724 0 -11.24(-0.65%)
Oct 18, 2012 1732 1745 1717 1735 0 +1.62(+0.09%)
Oct 17, 2012 1726 1741 1719 1734 0 +6.40(+0.37%)
Oct 16, 2012 1716 1733 1712 1727 0 +16.71(+0.98%)
Oct 15, 2012 1702 1717 1697 1711 0 +9.00(+0.53%)
Oct 12, 2012 1701 1718 1692 1702 0 +3.57(+0.21%)
Oct 11, 2012 1703 1714 1695 1698 0 +4.27(+0.25%)
Oct 10, 2012 1705 1710 1688 1694 0 -12.52(-0.73%)
Oct 09, 2012 1719 1727 1702 1706 0 -11.99(-0.70%)
Oct 08, 2012 1722 1730 1710 1718 0 -11.45(-0.66%)
Oct 06, 2012 1728 1744 1717 1730 0 +0.00(+0.00%)
Oct 05, 2012 1727 1744 1717 1730 0 +11.01(+0.64%)
Oct 04, 2012 1711 1726 1705 1719 0 +15.74(+0.92%)
Oct 03, 2012 1708 1718 1694 1703 0 -6.09(-0.36%)
Oct 02, 2012 1708 1719 1692 1709 0 +9.06(+0.53%)
Oct 01, 2012 1686 1712 1678 1700 0 +20.43(+1.22%)
Sep 28, 2012 1674 1689 1662 1680 0 -0.94(-0.06%)
Sep 27, 2012 1677 1689 1664 1681 0 +11.91(+0.71%)
Sep 26, 2012 1665 1681 1656 1669 0 +1.55(+0.09%)
Sep 25, 2012 1674 1688 1660 1667 0 -6.00(-0.36%)
Sep 24, 2012 1674 1683 1658 1673 0 -7.78(-0.46%)
Sep 21, 2012 1681 1695 1671 1681 0 +6.55(+0.39%)
Sep 20, 2012 1677 1685 1665 1674 0 -12.05(-0.71%)
Sep 19, 2012 1680 1693 1669 1686 0 +13.45(+0.80%)
Sep 18, 2012 1670 1681 1658 1673 0 +0.24(+0.01%)
Sep 17, 2012 1668 1683 1661 1673 0 -0.76(-0.05%)
Sep 14, 2012 1677 1696 1660 1674 0 -1.13(-0.07%)
Sep 13, 2012 1655 1682 1640 1675 0 +11.72(+0.70%)
Sep 12, 2012 1662 1674 1652 1663 0 +4.18(+0.25%)
Sep 11, 2012 1656 1668 1649 1659 0 +2.87(+0.17%)
Sep 10, 2012 1664 1671 1649 1656 0 -12.94(-0.78%)
Sep 07, 2012 1665 1679 1654 1669 0 +8.60(+0.52%)
Sep 06, 2012 1637 1667 1634 1660 0 +34.13(+2.10%)
Sep 05, 2012 1625 1637 1615 1626 0 -0.41(-0.03%)
Sep 04, 2012 1641 1647 1614 1626 0 -13.76(-0.84%)
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.