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 (%)
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.