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 (%)
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%)
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.