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 (%)
Jun 30, 2011 1649 1672 1644 1664 0 +20.66(+1.26%)
Jun 29, 2011 1640 1652 1631 1644 0 +7.65(+0.47%)
Jun 28, 2011 1619 1641 1612 1636 0 +20.26(+1.25%)
Jun 27, 2011 1604 1622 1598 1616 0 +12.28(+0.77%)
Jun 24, 2011 1611 1618 1595 1603 0 -5.98(-0.37%)
Jun 23, 2011 1601 1615 1584 1609 0 -9.24(-0.57%)
Jun 22, 2011 1621 1637 1612 1619 0 -7.85(-0.48%)
Jun 21, 2011 1618 1637 1609 1626 0 +19.63(+1.22%)
Jun 20, 2011 1605 1612 1599 1607 0 +19.90(+1.25%)
Jun 17, 2011 1597 1610 1580 1587 0 +0.89(+0.06%)
Jun 16, 2011 1575 1596 1568 1586 0 +10.14(+0.64%)
Jun 15, 2011 1576 1591 1566 1576 0 -12.37(-0.78%)
Jun 14, 2011 1577 1597 1572 1588 0 +25.83(+1.65%)
Jun 13, 2011 1559 1571 1551 1562 0 +7.52(+0.48%)
Jun 10, 2011 1567 1574 1550 1555 0 -19.35(-1.23%)
Jun 09, 2011 1566 1582 1558 1574 0 +9.81(+0.63%)
Jun 08, 2011 1572 1580 1560 1564 0 -13.17(-0.83%)
Jun 07, 2011 1588 1595 1575 1578 0 -2.96(-0.19%)
Jun 06, 2011 1571 1591 1566 1581 0 +6.50(+0.41%)
Jun 03, 2011 1568 1588 1559 1574 0 -26.81(-1.67%)
May 24, 2011 1609 1617 1593 1601 0 -6.78(-0.42%)
May 23, 2011 1609 1624 1597 1608 0 -21.00(-1.29%)
May 20, 2011 1643 1646 1621 1629 0 -17.33(-1.05%)
May 19, 2011 1650 1661 1636 1646 0 +3.74(+0.23%)
May 18, 2011 1629 1646 1618 1642 0 +14.01(+0.86%)
May 17, 2011 1637 1647 1616 1628 0 -16.69(-1.01%)
May 16, 2011 1642 1658 1632 1645 0 -2.62(-0.16%)
May 13, 2011 1661 1670 1640 1648 0 -12.52(-0.75%)
May 12, 2011 1649 1669 1642 1660 0 +6.34(+0.38%)
May 11, 2011 1654 1668 1643 1654 0 -4.18(-0.25%)
May 10, 2011 1654 1668 1646 1658 0 +6.98(+0.42%)
May 09, 2011 1643 1662 1635 1651 0 +7.62(+0.46%)
May 06, 2011 1642 1660 1630 1643 0 +15.42(+0.95%)
May 05, 2011 1618 1647 1609 1628 0 +2.39(+0.15%)
May 04, 2011 1647 1656 1620 1625 0 -21.58(-1.31%)
May 03, 2011 1638 1655 1629 1647 0 +8.38(+0.51%)
May 02, 2011 1638 1643 1635 1639 0 +3.79(+0.23%)
Apr 29, 2011 1622 1642 1618 1635 0 +14.43(+0.89%)
Apr 28, 2011 1624 1633 1608 1620 0 -5.65(-0.35%)
Apr 27, 2011 1630 1643 1616 1626 0 -5.81(-0.36%)
Apr 26, 2011 1613 1640 1609 1632 0 +26.17(+1.63%)
Apr 25, 2011 1610 1614 1600 1606 0 -7.91(-0.49%)
Apr 21, 2011 1615 1625 1597 1614 0 +12.38(+0.77%)
Apr 20, 2011 1591 1614 1580 1601 0 +27.97(+1.78%)
Apr 19, 2011 1569 1582 1562 1573 0 +8.72(+0.56%)
Apr 18, 2011 1569 1575 1551 1565 0 -21.85(-1.38%)
Apr 15, 2011 1582 1594 1571 1586 0 +8.30(+0.53%)
Apr 14, 2011 1572 1586 1554 1578 0 -3.70(-0.23%)
Apr 13, 2011 1600 1607 1567 1582 0 -12.93(-0.81%)
Apr 12, 2011 1601 1608 1588 1595 0 -14.10(-0.88%)
Apr 11, 2011 1613 1624 1600 1609 0 -2.36(-0.15%)
Apr 08, 2011 1630 1636 1601 1611 0 -13.57(-0.84%)
Apr 07, 2011 1623 1638 1614 1625 0 -0.78(-0.05%)
Apr 06, 2011 1630 1637 1615 1626 0 +0.80(+0.05%)
Apr 05, 2011 1619 1635 1612 1625 0 +2.51(+0.15%)
Apr 04, 2011 1630 1637 1608 1622 0 -14.20(-0.87%)
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.