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 (%)
Jul 31, 2014 2686 2697 2645 2652 0 -92.37(-3.37%)
Jul 23, 2014 2753 2770 2728 2744 0 -4.06(-0.15%)
Jul 22, 2014 2744 2768 2724 2748 0 +16.60(+0.61%)
Jul 21, 2014 2711 2739 2699 2732 0 +17.38(+0.64%)
Jul 18, 2014 2694 2724 2684 2714 0 +31.11(+1.16%)
Jul 17, 2014 2693 2718 2679 2683 0 -24.98(-0.92%)
Jul 16, 2014 2715 2726 2695 2708 0 +3.06(+0.11%)
Jul 15, 2014 2699 2722 2690 2705 0 +4.93(+0.18%)
Jul 14, 2014 2692 2710 2683 2700 0 +17.49(+0.65%)
Jul 11, 2014 2662 2690 2653 2683 0 +20.91(+0.79%)
Jul 10, 2014 2640 2678 2631 2662 0 -6.79(-0.25%)
Jul 09, 2014 2666 2679 2651 2669 0 +12.44(+0.47%)
Jul 08, 2014 2672 2681 2643 2656 0 -15.12(-0.57%)
Jul 07, 2014 2686 2691 2662 2671 0 -19.07(-0.71%)
Jul 04, 2014 245.17 2691 2688 2690 0 -0.28(-0.01%)
Jul 03, 2014 2685 2700 2676 2691 0 +16.71(+0.62%)
Jul 02, 2014 2684 2697 2664 2674 0 -17.91(-0.67%)
Jul 01, 2014 2663 2704 2650 2692 0 +25.86(+0.97%)
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%)
Apr 01, 2014 2652 2669 2636 2665 0 +19.29(+0.73%)
Mar 31, 2014 2626 2653 2616 2646 0 +37.86(+1.45%)
Mar 28, 2014 2590 2628 2586 2608 0 +23.67(+0.92%)
Mar 27, 2014 2590 2607 2565 2584 0 -9.47(-0.37%)
Mar 26, 2014 2626 2643 2589 2594 0 -25.57(-0.98%)
Mar 25, 2014 2604 2634 2592 2619 0 +25.45(+0.98%)
Mar 24, 2014 2615 2625 2574 2594 0 -11.34(-0.44%)
Mar 21, 2014 2632 2647 2598 2605 0 -6.89(-0.26%)
Mar 20, 2014 2617 2633 2598 2612 0 -6.98(-0.27%)
Mar 19, 2014 2652 2663 2602 2619 0 -32.80(-1.24%)
Mar 18, 2014 2644 2660 2633 2652 0 +15.71(+0.60%)
Mar 17, 2014 2616 2648 2606 2636 0 +25.84(+0.99%)
Mar 14, 2014 2612 2637 2599 2610 0 -8.72(-0.33%)
Mar 13, 2014 2654 2667 2609 2619 0 -24.07(-0.91%)
Mar 12, 2014 2633 2650 2611 2643 0 -0.81(-0.03%)
Mar 11, 2014 2670 2677 2637 2644 0 -27.13(-1.02%)
Mar 10, 2014 2674 2688 2657 2671 0 -16.64(-0.62%)
Mar 07, 2014 2694 2710 2673 2688 0 +2.44(+0.09%)
Mar 06, 2014 2686 2702 2673 2685 0 +1.40(+0.05%)
Mar 05, 2014 2695 2710 2672 2684 0 -3.00(-0.11%)
Mar 04, 2014 2667 2704 2663 2687 0 +43.49(+1.65%)
Mar 03, 2014 2614 2658 2603 2643 0 -3.55(-0.13%)
Feb 28, 2014 2635 2668 2625 2647 0 +9.76(+0.37%)
Feb 27, 2014 2618 2644 2604 2637 0 +15.32(+0.58%)
Feb 26, 2014 2630 2653 2609 2622 0 -8.32(-0.32%)
Feb 25, 2014 2647 2663 2618 2630 0 -18.74(-0.71%)
Feb 24, 2014 2641 2681 2628 2649 0 +16.41(+0.62%)
Feb 21, 2014 2637 2651 2616 2632 0 +3.63(+0.14%)
Feb 20, 2014 2605 2641 2591 2629 0 +32.04(+1.23%)
Feb 19, 2014 2611 2640 2588 2597 0 -20.42(-0.78%)
Feb 18, 2014 2609 2631 2596 2617 0 +4.48(+0.17%)
Feb 17, 2014 213.70 2614 2608 2613 0 +6.03(+0.23%)
Feb 14, 2014 2583 2616 2566 2607 0 +21.41(+0.83%)
Feb 13, 2014 2558 2596 2545 2585 0 +7.01(+0.27%)
Feb 12, 2014 2576 2597 2559 2578 0 +20.75(+0.81%)
Feb 11, 2014 2528 2568 2520 2557 0 +34.85(+1.38%)
Feb 10, 2014 2530 2544 2508 2523 0 -12.65(-0.50%)
Feb 07, 2014 2498 2549 2488 2535 0 +48.18(+1.94%)
Feb 06, 2014 2467 2502 2452 2487 0 +25.24(+1.03%)
Feb 05, 2014 2448 2479 2426 2462 0 +2.87(+0.12%)
Feb 04, 2014 2453 2478 2416 2459 0 +14.61(+0.60%)
Feb 03, 2014 2502 2525 2437 2444 0 -59.10(-2.36%)
Jan 31, 2014 2462 2524 2451 2503 0 +15.15(+0.61%)
Jan 30, 2014 2509 2523 2459 2488 0 +16.72(+0.68%)
Jan 29, 2014 2473 2497 2452 2472 0 -26.53(-1.06%)
Jan 28, 2014 2490 2516 2478 2498 0 +10.51(+0.42%)
Jan 27, 2014 2487 2517 2459 2488 0 +7.93(+0.32%)
Jan 24, 2014 2530 2544 2471 2480 0 -62.09(-2.44%)
Jan 23, 2014 2565 2586 2525 2542 0 -31.63(-1.23%)
Jan 22, 2014 2548 2584 2526 2573 0 +35.67(+1.41%)
Jan 21, 2014 2539 2566 2523 2538 0 +10.28(+0.41%)
Jan 20, 2014 217.61 2528 2527 2527 0 +0.36(+0.01%)
Jan 17, 2014 2531 2541 2517 2527 0 -1.85(-0.07%)
Jan 16, 2014 2519 2536 2512 2529 0 +7.32(+0.29%)
Jan 15, 2014 2508 2536 2503 2522 0 +13.13(+0.52%)
Jan 14, 2014 2495 2514 2472 2508 0 +19.92(+0.80%)
Jan 13, 2014 2505 2529 2478 2488 0 -6.41(-0.26%)
Jan 10, 2014 2496 2508 2472 2495 0 +5.05(+0.20%)
Jan 09, 2014 2490 2512 2478 2490 0 +8.13(+0.33%)
Jan 08, 2014 2476 2493 2461 2482 0 -0.19(-0.01%)
Jan 07, 2014 2477 2495 2466 2482 0 +17.27(+0.70%)
Jan 06, 2014 2480 2495 2457 2465 0 -8.58(-0.35%)
Jan 03, 2014 2468 2487 2462 2473 0 +7.71(+0.31%)
Jan 02, 2014 2485 2495 2458 2466 0 -33.40(-1.34%)
Dec 31, 2013 2499 2499 2499 0 +14.71(+0.59%)
Dec 30, 2013 2490 2501 2473 2484 0 -5.25(-0.21%)
Dec 27, 2013 2498 2508 2480 2489 0 -2.21(-0.09%)
Dec 26, 2013 2258 2499 2471 2492 0 +20.35(+0.82%)
Dec 24, 2013 2471 2471 2471 0 +16.92(+0.69%)
Dec 23, 2013 2463 2474 2445 2454 0 +7.38(+0.30%)
Dec 20, 2013 2425 2462 2418 2447 0 +26.13(+1.08%)
Dec 19, 2013 2422 2434 2402 2421 0 -4.61(-0.19%)
Dec 18, 2013 2392 2431 2368 2425 0 +40.31(+1.69%)
Dec 17, 2013 2398 2409 2375 2385 0 -7.56(-0.32%)
Dec 16, 2013 2376 2402 2368 2393 0 +23.23(+0.98%)
Dec 13, 2013 2365 2383 2349 2370 0 +7.02(+0.30%)
Dec 12, 2013 2357 2376 2347 2362 0 -0.37(-0.02%)
Dec 11, 2013 2399 2404 2355 2363 0 -37.11(-1.55%)
Dec 10, 2013 2394 2415 2386 2400 0 -0.21(-0.01%)
Dec 09, 2013 2407 2415 2391 2400 0 -5.17(-0.21%)
Dec 06, 2013 2396 2411 2384 2405 0 +30.47(+1.28%)
Dec 05, 2013 2372 2392 2363 2375 0 +0.22(+0.01%)
Dec 04, 2013 2389 2402 2355 2375 0 -20.44(-0.85%)
Dec 03, 2013 2406 2418 2380 2395 0 -15.73(-0.65%)
Dec 02, 2013 2424 2440 2403 2411 0 -14.35(-0.59%)
Nov 29, 2013 2442 2450 2419 2425 0 -15.19(-0.62%)
Nov 28, 2013 2429 2452 2421 2440 0 -1.12(-0.05%)
Nov 27, 2013 2428 2452 2422 2441 0 +14.85(+0.61%)
Nov 26, 2013 2419 2440 2411 2427 0 +6.84(+0.28%)
Nov 25, 2013 2424 2437 2408 2420 0 +1.15(+0.05%)
Nov 22, 2013 2398 2427 2389 2419 0 +21.66(+0.90%)
Nov 21, 2013 2382 2404 2376 2397 0 +20.89(+0.88%)
Nov 20, 2013 2389 2399 2366 2376 0 -10.86(-0.45%)
Nov 19, 2013 2386 2401 2374 2387 0 -3.63(-0.15%)
Nov 18, 2013 2388 2411 2379 2391 0 +11.06(+0.46%)
Nov 15, 2013 2375 2387 2358 2380 0 -0.92(-0.04%)
Nov 14, 2013 2370 2388 2355 2380 0 +33.81(+1.44%)
Nov 12, 2013 2351 2360 2336 2347 0 -10.40(-0.44%)
Nov 11, 2013 2359 2367 2345 2357 0 -2.58(-0.11%)
Nov 08, 2013 2326 2364 2319 2360 0 +33.20(+1.43%)
Nov 07, 2013 2355 2368 2323 2326 0 -27.55(-1.17%)
Nov 06, 2013 2350 2364 2338 2354 0 +12.16(+0.52%)
Nov 05, 2013 2337 2355 2324 2342 0 -0.35(-0.01%)
Nov 04, 2013 2342 2354 2329 2342 0 +5.35(+0.23%)
Nov 01, 2013 2332 2364 2321 2337 0 +8.99(+0.39%)
Oct 31, 2013 2330 2350 2318 2328 0 -0.63(-0.03%)
Oct 30, 2013 2348 2360 2319 2328 0 -16.01(-0.68%)
Oct 29, 2013 2336 2350 2325 2344 0 +8.77(+0.38%)
Oct 28, 2013 2340 2349 2325 2336 0 -9.03(-0.39%)
Oct 25, 2013 2328 2350 2313 2345 0 +10.97(+0.47%)
Oct 24, 2013 2318 2340 2308 2334 0 +9.42(+0.41%)
Oct 23, 2013 2309 2340 2286 2324 0 +15.13(+0.66%)
Oct 22, 2013 2295 2321 2280 2309 0 +35.62(+1.57%)
Oct 21, 2013 2295 2301 2263 2274 0 -20.35(-0.89%)
Oct 18, 2013 2299 2312 2271 2294 0 -7.38(-0.32%)
Oct 17, 2013 2269 2308 2263 2301 0 +28.15(+1.24%)
Oct 16, 2013 2262 2281 2250 2273 0 +23.39(+1.04%)
Oct 15, 2013 2270 2278 2244 2250 0 -23.88(-1.05%)
Oct 14, 2013 2255 2280 2245 2274 0 +5.66(+0.25%)
Oct 11, 2013 2250 2272 2242 2268 0 +15.86(+0.70%)
Oct 10, 2013 2202 2254 2196 2252 0 +71.19(+3.26%)
Oct 09, 2013 2189 2201 2168 2181 0 -6.86(-0.31%)
Oct 08, 2013 2213 2222 2184 2188 0 -27.43(-1.24%)
Oct 07, 2013 2189 2231 2181 2215 0 +12.89(+0.59%)
Oct 04, 2013 2197 2213 2184 2202 0 +6.50(+0.30%)
Oct 03, 2013 2226 2232 2182 2196 0 -36.30(-1.63%)
Oct 02, 2013 2240 2248 2212 2232 0 -20.52(-0.91%)
Oct 01, 2013 2240 2262 2234 2253 0 -1.67(-0.07%)
Sep 27, 2013 2254 2265 2237 2254 0 -9.00(-0.40%)
Sep 26, 2013 2252 2273 2245 2263 0 +13.57(+0.60%)
Sep 25, 2013 2258 2266 2243 2250 0 -8.88(-0.39%)
Sep 24, 2013 2249 2276 2241 2259 0 +9.01(+0.40%)
Sep 23, 2013 2266 2278 2241 2250 0 -20.99(-0.92%)
Sep 20, 2013 2307 2312 2266 2271 0 -40.55(-1.75%)
Sep 19, 2013 2317 2330 2303 2311 0 +0.63(+0.03%)
Sep 18, 2013 2294 2319 2268 2311 0 +13.91(+0.61%)
Sep 17, 2013 2270 2303 2265 2297 0 +23.16(+1.02%)
Sep 16, 2013 2268 2281 2255 2273 0 +27.18(+1.21%)
Sep 13, 2013 2245 2255 2227 2246 0 +6.96(+0.31%)
Sep 12, 2013 2238 2255 2232 2239 0 -1.00(-0.04%)
Sep 11, 2013 2232 2248 2223 2240 0 +6.97(+0.31%)
Sep 10, 2013 2212 2241 2206 2233 0 +31.68(+1.44%)
Sep 09, 2013 2188 2211 2186 2202 0 +11.89(+0.54%)
Sep 06, 2013 2196 2208 2162 2190 0 -1.24(-0.06%)
Sep 05, 2013 2184 2202 2175 2191 0 +4.07(+0.19%)
Sep 04, 2013 2172 2196 2167 2187 0 +8.51(+0.39%)
Sep 03, 2013 2178 2195 2166 2178 0 +21.08(+0.98%)
Sep 02, 2013 2174 2178 2148 2157 0 +1.29(+0.06%)
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%)
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.