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 (%)
May 29, 2015 2831 2834 2792 2807 0 -27.73(-0.98%)
May 28, 2015 2826 2843 2811 2835 0 -3.23(-0.11%)
May 27, 2015 2825 2846 2814 2838 0 +20.46(+0.73%)
May 26, 2015 2843 2846 2808 2818 0 -31.38(-1.10%)
May 22, 2015 2849 2849 2849 2849 0 -15.51(-0.54%)
May 21, 2015 2859 2876 2850 2865 0 +8.62(+0.30%)
May 20, 2015 2859 2871 2843 2856 0 +2.86(+0.10%)
May 19, 2015 2854 2869 2841 2853 0 -3.66(-0.13%)
May 18, 2015 2852 2868 2845 2857 0 +1.48(+0.05%)
May 15, 2015 2860 2871 2842 2855 0 -2.08(-0.07%)
May 14, 2015 2829 2863 2822 2857 0 +42.51(+1.51%)
May 13, 2015 2808 2835 2798 2815 0 +15.92(+0.57%)
May 12, 2015 2786 2807 2772 2799 0 -6.11(-0.22%)
May 11, 2015 2807 2824 2796 2805 0 +1.54(+0.05%)
May 08, 2015 2792 2815 2779 2804 0 +42.12(+1.53%)
May 07, 2015 2756 2769 2739 2761 0 +6.11(+0.22%)
May 06, 2015 2774 2783 2737 2755 0 -4.86(-0.18%)
May 05, 2015 2794 2802 2751 2760 0 -36.60(-1.31%)
May 04, 2015 2792 2816 2784 2797 0 +6.34(+0.23%)
May 01, 2015 2765 2798 2757 2790 0 +36.33(+1.32%)
Apr 30, 2015 2787 2805 2741 2754 0 -41.95(-1.50%)
Apr 29, 2015 2812 2837 2781 2796 0 -11.45(-0.41%)
Apr 28, 2015 2804 2818 2779 2807 0 +4.47(+0.16%)
Apr 27, 2015 2821 2834 2796 2803 0 -10.97(-0.39%)
Apr 24, 2015 2822 2831 2802 2814 0 -8.86(-0.31%)
Apr 23, 2015 2810 2841 2797 2823 0 +5.54(+0.20%)
Apr 22, 2015 2806 2825 2786 2817 0 +10.80(+0.38%)
Apr 21, 2015 2830 2837 2793 2806 0 -12.30(-0.44%)
Apr 20, 2015 2799 2830 2794 2819 0 +35.19(+1.26%)
Apr 17, 2015 2814 2820 2769 2784 0 -48.35(-1.71%)
Apr 16, 2015 2820 2845 2807 2832 0 +2.27(+0.08%)
Apr 15, 2015 2838 2853 2820 2830 0 +5.27(+0.19%)
Apr 14, 2015 2827 2840 2805 2824 0 -6.01(-0.21%)
Apr 13, 2015 2855 2870 2826 2830 0 -29.78(-1.04%)
Apr 10, 2015 2862 2874 2844 2860 0 +4.55(+0.16%)
Apr 09, 2015 2846 2868 2833 2856 0 +8.45(+0.30%)
Apr 08, 2015 2837 2865 2825 2847 0 +9.33(+0.33%)
Apr 07, 2015 2845 2865 2834 2838 0 -6.83(-0.24%)
Apr 06, 2015 2810 2858 2802 2845 0 +23.91(+0.85%)
Apr 02, 2015 2821 2821 2821 2821 0 +4.60(+0.16%)
Apr 01, 2015 2833 2842 2788 2816 0 -27.41(-0.96%)
Mar 31, 2015 2850 2867 2835 2844 0 -21.64(-0.76%)
Mar 30, 2015 2837 2879 2829 2865 0 +45.32(+1.61%)
Mar 27, 2015 2797 2827 2792 2820 0 +21.13(+0.75%)
Mar 26, 2015 2771 2809 2753 2799 0 +12.38(+0.44%)
Mar 25, 2015 2843 2848 2784 2786 0 -50.19(-1.77%)
Mar 24, 2015 2834 2859 2820 2837 0 -3.92(-0.14%)
Mar 23, 2015 2855 2866 2833 2841 0 -10.92(-0.38%)
Mar 20, 2015 2838 2873 2825 2851 0 +26.70(+0.95%)
Mar 19, 2015 2830 2845 2811 2825 0 -13.75(-0.48%)
Mar 18, 2015 2796 2849 2772 2838 0 +36.09(+1.29%)
Mar 17, 2015 2800 2814 2787 2802 0 -11.57(-0.41%)
Mar 16, 2015 2775 2819 2771 2814 0 +51.13(+1.85%)
Mar 13, 2015 2786 2800 2739 2763 0 -27.44(-0.98%)
Mar 12, 2015 2762 2795 2759 2790 0 +36.82(+1.34%)
Mar 11, 2015 2764 2776 2745 2753 0 -4.04(-0.15%)
Mar 10, 2015 2780 2791 2753 2758 0 -46.69(-1.67%)
Mar 09, 2015 2775 2816 2770 2804 0 +30.56(+1.10%)
Mar 06, 2015 2789 2801 2762 2774 0 -34.59(-1.23%)
Mar 05, 2015 2812 2826 2797 2808 0 +1.76(+0.06%)
Mar 04, 2015 2806 2827 2797 2806 0 -15.09(-0.53%)
Mar 03, 2015 2829 2830 2813 2822 0 -34.60(-1.21%)
Mar 02, 2015 2820 2865 2815 2856 0 +36.34(+1.29%)
Feb 27, 2015 2830 2847 2815 2820 0 -15.72(-0.55%)
Feb 26, 2015 2836 2838 2826 2836 0 -27.15(-0.95%)
Feb 25, 2015 2883 2892 2853 2863 0 -20.73(-0.72%)
Feb 24, 2015 2868 2891 2858 2883 0 +7.50(+0.26%)
Feb 23, 2015 2877 2894 2855 2876 0 -5.83(-0.20%)
Feb 20, 2015 2846 2885 2832 2882 0 +29.88(+1.05%)
Feb 19, 2015 2822 2858 2812 2852 0 +25.10(+0.89%)
Feb 18, 2015 2809 2833 2803 2827 0 +13.61(+0.48%)
Feb 17, 2015 2806 2825 2791 2813 0 +0.77(+0.03%)
Feb 13, 2015 2812 2812 2812 2812 0 +9.67(+0.35%)
Feb 12, 2015 2790 2813 2782 2803 0 +19.99(+0.72%)
Feb 11, 2015 2779 2799 2765 2783 0 -1.15(-0.04%)
Feb 10, 2015 2779 2793 2756 2784 0 +25.75(+0.93%)
Feb 09, 2015 2767 2786 2744 2758 0 -19.96(-0.72%)
Feb 06, 2015 2780 2806 2758 2778 0 +1.14(+0.04%)
Feb 05, 2015 2763 2787 2746 2777 0 +23.97(+0.87%)
Feb 04, 2015 2749 2778 2736 2753 0 -4.19(-0.15%)
Feb 03, 2015 2723 2765 2713 2757 0 +42.50(+1.57%)
Feb 02, 2015 2687 2722 2649 2715 0 +37.99(+1.42%)
Jan 30, 2015 2690 2717 2665 2677 0 -43.12(-1.59%)
Jan 29, 2015 2693 2733 2653 2720 0 +22.21(+0.82%)
Jan 28, 2015 2742 2775 2693 2698 0 -22.02(-0.81%)
Jan 27, 2015 2728 2750 2708 2720 0 -42.47(-1.54%)
Jan 26, 2015 2772 2780 2737 2762 0 -14.34(-0.52%)
Jan 23, 2015 2756 2801 2741 2776 0 +27.76(+1.01%)
Jan 22, 2015 2733 2759 2708 2749 0 +34.80(+1.28%)
Jan 21, 2015 2702 2728 2692 2714 0 +5.62(+0.21%)
Jan 20, 2015 2720 2733 2674 2708 0 +9.19(+0.34%)
Jan 16, 2015 2682 2703 2674 2699 0 +23.61(+0.88%)
Jan 15, 2015 2676 2680 2664 2675 0 -15.25(-0.57%)
Jan 14, 2015 2672 2702 2656 2691 0 -7.43(-0.28%)
Jan 13, 2015 2698 2698 2698 2698 0 +8.49(+0.32%)
Jan 12, 2015 2712 2720 2670 2690 0 -16.11(-0.60%)
Jan 09, 2015 2723 2738 2695 2706 0 -16.82(-0.62%)
Jan 08, 2015 2684 2734 2681 2723 0 +55.36(+2.08%)
Jan 07, 2015 2658 2685 2645 2667 0 +25.63(+0.97%)
Jan 06, 2015 2650 2677 2614 2642 0 -6.04(-0.23%)
Jan 05, 2015 2686 2701 2635 2648 0 -47.72(-1.77%)
Jan 02, 2015 2700 2719 2665 2695 0 +2.99(+0.11%)
Dec 31, 2014 2692 2692 2692 2692 0 -34.12(-1.25%)
Dec 30, 2014 2732 2743 2718 2726 0 -12.99(-0.47%)
Dec 29, 2014 2742 2753 2725 2739 0 -6.89(-0.25%)
Dec 26, 2014 2750 2761 2740 2746 0 +1.16(+0.04%)
Dec 24, 2014 2745 2745 2745 2745 0 +7.44(+0.27%)
Dec 23, 2014 2749 2763 2727 2738 0 +6.38(+0.23%)
Dec 22, 2014 2709 2745 2703 2731 0 +27.58(+1.02%)
Dec 19, 2014 2693 2721 2682 2704 0 +11.42(+0.42%)
Dec 18, 2014 2654 2699 2642 2692 0 +70.39(+2.68%)
Dec 17, 2014 2602 2633 2573 2622 0 +2.62(+0.10%)
Dec 16, 2014 2619 2660 2619 2619 0 +16.57(+0.64%)
Dec 15, 2014 2630 2646 2587 2603 0 -12.50(-0.48%)
Dec 12, 2014 2654 2666 2608 2615 0 -67.30(-2.51%)
Dec 11, 2014 2680 2706 2668 2683 0 +13.52(+0.51%)
Dec 10, 2014 2718 2726 2665 2669 0 -58.14(-2.13%)
Dec 09, 2014 2683 2732 2674 2727 0 +15.37(+0.57%)
Dec 08, 2014 2726 2737 2700 2712 0 -17.92(-0.66%)
Dec 05, 2014 2712 2739 2705 2730 0 +25.11(+0.93%)
Dec 04, 2014 2716 2721 2688 2705 0 -12.10(-0.45%)
Dec 03, 2014 2698 2728 2691 2717 0 +23.21(+0.86%)
Dec 02, 2014 2687 2707 2675 2694 0 +7.38(+0.27%)
Dec 01, 2014 2707 2716 2676 2686 0 -30.08(-1.11%)
Nov 28, 2014 2714 2734 2701 2716 0 +8.05(+0.30%)
Nov 26, 2014 2708 2708 2708 2708 0 +3.45(+0.13%)
Nov 25, 2014 2698 2719 2691 2705 0 +9.03(+0.33%)
Nov 24, 2014 2692 2710 2682 2696 0 +9.89(+0.37%)
Nov 21, 2014 2691 2702 2674 2686 0 +23.26(+0.87%)
Nov 20, 2014 2648 2669 2636 2663 0 +3.54(+0.13%)
Nov 19, 2014 2659 2667 2642 2659 0 -6.92(-0.26%)
Nov 18, 2014 2644 2679 2636 2666 0 +21.27(+0.80%)
Nov 17, 2014 2648 2661 2635 2645 0 -10.24(-0.39%)
Nov 14, 2014 2659 2672 2640 2655 0 -6.19(-0.23%)
Nov 13, 2014 2651 2684 2641 2661 0 +11.40(+0.43%)
Nov 12, 2014 2640 2660 2633 2650 0 -0.11(-0.00%)
Nov 11, 2014 2649 2668 2640 2650 0 +1.77(+0.07%)
Nov 10, 2014 2641 2657 2625 2648 0 +9.19(+0.35%)
Nov 07, 2014 2657 2663 2621 2639 0 -19.67(-0.74%)
Nov 06, 2014 2658 2669 2641 2659 0 +3.65(+0.14%)
Nov 05, 2014 2666 2679 2632 2655 0 +6.47(+0.24%)
Nov 04, 2014 2650 2670 2632 2648 0 -1.11(-0.04%)
Nov 03, 2014 2655 2668 2628 2650 0 -2.54(-0.10%)
Oct 31, 2014 2664 2676 2633 2652 0 +22.34(+0.85%)
Oct 30, 2014 2590 2643 2573 2630 0 +21.21(+0.81%)
Oct 28, 2014 2575 2611 2565 2608 0 +49.26(+1.92%)
Oct 27, 2014 2555 2572 2537 2559 0 -0.78(-0.03%)
Oct 24, 2014 2537 2565 2520 2560 0 +26.42(+1.04%)
Oct 23, 2014 2504 2556 2495 2534 0 +52.32(+2.11%)
Oct 21, 2014 2435 2489 2418 2481 0 +37.67(+1.54%)
Oct 20, 2014 2434 2449 2419 2444 0 -0.43(-0.02%)
Oct 17, 2014 2428 2465 2418 2444 0 +56.05(+2.35%)
Oct 16, 2014 2340 2405 2333 2388 0 +12.61(+0.53%)
Oct 15, 2014 2366 2394 2309 2375 0 -18.96(-0.79%)
Oct 14, 2014 2379 2422 2369 2394 0 +24.67(+1.04%)
Oct 13, 2014 2417 2440 2366 2370 0 -44.08(-1.83%)
Oct 10, 2014 2432 2451 2409 2414 0 -21.32(-0.88%)
Oct 09, 2014 2472 2479 2423 2435 0 -40.64(-1.64%)
Oct 08, 2014 2434 2479 2415 2476 0 +41.62(+1.71%)
Oct 07, 2014 2474 2478 2432 2434 0 -52.48(-2.11%)
Oct 06, 2014 2505 2518 2477 2487 0 -6.06(-0.24%)
Oct 03, 2014 2485 2504 2472 2493 0 +26.43(+1.07%)
Oct 02, 2014 2481 2493 2447 2466 0 -19.37(-0.78%)
Oct 01, 2014 2525 2528 2475 2486 0 -53.39(-2.10%)
Sep 30, 2014 2549 2562 2529 2539 0 -5.69(-0.22%)
Sep 29, 2014 2530 2559 2519 2545 0 -1.65(-0.06%)
Sep 26, 2014 2512 2552 2506 2546 0 +39.50(+1.58%)
Sep 25, 2014 2532 2538 2498 2507 0 -84.88(-3.28%)
Sep 19, 2014 2598 2613 2581 2592 0 +4.66(+0.18%)
Sep 18, 2014 2579 2592 2568 2587 0 +16.92(+0.66%)
Sep 17, 2014 2565 2585 2553 2570 0 +12.45(+0.49%)
Sep 16, 2014 2540 2566 2528 2558 0 +14.34(+0.56%)
Sep 15, 2014 2536 2551 2522 2543 0 +4.98(+0.20%)
Sep 12, 2014 2540 2549 2527 2538 0 -2.01(-0.08%)
Sep 11, 2014 2535 2548 2525 2540 0 -273.06(-9.71%)
Sep 10, 2014 2801 2821 2789 2813 0 +8.79(+0.31%)
Sep 09, 2014 2805 2825 2791 2805 0 +0.74(+0.03%)
Sep 08, 2014 2801 2818 2791 2804 0 +0.33(+0.01%)
Sep 05, 2014 2788 2810 2772 2804 0 +16.10(+0.58%)
Sep 04, 2014 2797 2815 2776 2787 0 -6.63(-0.24%)
Sep 03, 2014 2802 2815 2779 2794 0 +2.51(+0.09%)
Sep 02, 2014 2797 2811 2777 2792 0 +1.66(+0.06%)
Sep 01, 2014 264.72 2790 2787 2790 0 +2.78(+0.10%)
Aug 29, 2014 2788 2798 2774 2787 0 +2.81(+0.10%)
Aug 28, 2014 2784 2795 2771 2784 0 -15.25(-0.54%)
Aug 27, 2014 2803 2812 2788 2800 0 +0.06(+0.00%)
Aug 26, 2014 2807 2814 2791 2799 0 -3.22(-0.11%)
Aug 25, 2014 2796 2813 2787 2803 0 +16.91(+0.61%)
Aug 22, 2014 2787 2802 2774 2786 0 -5.92(-0.21%)
Aug 21, 2014 2787 2805 2776 2792 0 +4.76(+0.17%)
Aug 20, 2014 2751 2794 2743 2787 0 +48.47(+1.77%)
Aug 19, 2014 2739 2748 2729 2738 0 +2.46(+0.09%)
Aug 18, 2014 2719 2743 2714 2736 0 +33.78(+1.25%)
Aug 15, 2014 2713 2724 2682 2702 0 -2.58(-0.10%)
Aug 14, 2014 2706 2721 2695 2705 0 +1.59(+0.06%)
Aug 13, 2014 2675 2713 2670 2703 0 +38.24(+1.43%)
Aug 12, 2014 2673 2690 2655 2665 0 -11.34(-0.42%)
Aug 11, 2014 2673 2694 2665 2676 0 +17.15(+0.64%)
Aug 08, 2014 2623 2667 2614 2659 0 +36.53(+1.39%)
Aug 07, 2014 2636 2650 2613 2623 0 -2.81(-0.11%)
Aug 06, 2014 2637 2651 2612 2625 0 -28.98(-1.09%)
Aug 05, 2014 2652 2690 2639 2654 0 -5.22(-0.20%)
Aug 04, 2014 2670 2681 2638 2660 0 +0.24(+0.01%)
Aug 01, 2014 2651 2683 2636 2659 0 +7.53(+0.28%)
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%)
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.