Skip to main content
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 (%)
Oct 30, 2009 1200 1212 1177 1182 0 -25.61(-2.12%)
Oct 29, 2009 1198 1216 1182 1208 0 +13.90(+1.16%)
Oct 28, 2009 1214 1226 1190 1194 0 -25.76(-2.11%)
Oct 27, 2009 1229 1241 1214 1219 0 -8.86(-0.72%)
Oct 26, 2009 1238 1255 1219 1228 0 -8.45(-0.68%)
Oct 23, 2009 1237 1245 1231 1237 0 -10.50(-0.84%)
Oct 22, 2009 1220 1255 1213 1247 0 +28.70(+2.36%)
Oct 21, 2009 1238 1250 1214 1219 0 -18.47(-1.49%)
Oct 20, 2009 1235 1244 1229 1237 0 -36.08(-2.83%)
Oct 19, 2009 1259 1280 1252 1273 0 +18.33(+1.46%)
Oct 16, 2009 1244 1262 1235 1255 0 +1.04(+0.08%)
Oct 15, 2009 1249 1261 1240 1254 0 +0.98(+0.08%)
Oct 14, 2009 1244 1258 1233 1253 0 +16.79(+1.36%)
Oct 13, 2009 1240 1247 1227 1236 0 -5.15(-0.41%)
Oct 12, 2009 1252 1256 1236 1241 0 -11.68(-0.93%)
Oct 09, 2009 1234 1258 1227 1253 0 +18.16(+1.47%)
Oct 08, 2009 1240 1250 1225 1235 0 +3.82(+0.31%)
Oct 07, 2009 1242 1248 1222 1231 0 -10.99(-0.88%)
Oct 06, 2009 1230 1249 1224 1242 0 +18.60(+1.52%)
Oct 05, 2009 1216 1231 1205 1223 0 +15.12(+1.25%)
Oct 02, 2009 1214 1224 1197 1208 0 -15.44(-1.26%)
Oct 01, 2009 1250 1256 1221 1224 0 -29.35(-2.34%)
Sep 30, 2009 1264 1270 1234 1253 0 -6.42(-0.51%)
Sep 29, 2009 1256 1272 1249 1259 0 +5.03(+0.40%)
Sep 28, 2009 1247 1264 1239 1254 0 +13.23(+1.07%)
Sep 25, 2009 1246 1257 1230 1241 0 -5.83(-0.47%)
Sep 24, 2009 1265 1272 1240 1247 0 -19.93(-1.57%)
Sep 23, 2009 1276 1285 1261 1267 0 -5.60(-0.44%)
Sep 22, 2009 1271 1281 1260 1272 0 +7.53(+0.60%)
Sep 21, 2009 1269 1280 1256 1265 0 -13.92(-1.09%)
Sep 18, 2009 1273 1287 1262 1279 0 +8.42(+0.66%)
Sep 17, 2009 1249 1284 1240 1270 0 +33.09(+2.67%)
Sep 16, 2009 1246 1255 1230 1237 0 -4.61(-0.37%)
Sep 15, 2009 1239 1251 1230 1242 0 +1.21(+0.10%)
Sep 14, 2009 1226 1246 1216 1241 0 +6.11(+0.49%)
Sep 11, 2009 1228 1243 1215 1235 0 +7.81(+0.64%)
Sep 10, 2009 1212 1230 1198 1227 0 +15.01(+1.24%)
Sep 09, 2009 1208 1224 1196 1212 0 +2.18(+0.18%)
Sep 08, 2009 1204 1220 1192 1210 0 +13.05(+1.09%)
Sep 07, 2009 1176 1202 1172 1197 0 +0.87(+0.07%)
Sep 04, 2009 1177 1202 1171 1196 0 +18.94(+1.61%)
Sep 03, 2009 1172 1182 1155 1177 0 +10.02(+0.86%)
Sep 02, 2009 1173 1181 1160 1167 0 -9.31(-0.79%)
Sep 01, 2009 1188 1205 1168 1176 0 -10.19(-0.86%)
Aug 31, 2009 1187 1194 1171 1186 0 -8.41(-0.70%)
Aug 28, 2009 1208 1213 1186 1195 0 -7.18(-0.60%)
Aug 27, 2009 1196 1216 1182 1202 0 +12.83(+1.08%)
Aug 26, 2009 1192 1202 1178 1189 0 +2.04(+0.17%)
Aug 25, 2009 1194 1204 1180 1187 0 -0.22(-0.02%)
Aug 24, 2009 1186 1199 1171 1187 0 +113.27(+10.55%)
Aug 21, 2009 1057 1079 1048 1074 0 +27.49(+2.63%)
Aug 20, 2009 1038 1050 1032 1046 0 +10.08(+0.97%)
Aug 19, 2009 1025 1041 1021 1036 0 +1.59(+0.15%)
Aug 18, 2009 1030 1041 1023 1035 0 +9.44(+0.92%)
Aug 17, 2009 1033 1042 1019 1025 0 -23.94(-2.28%)
Aug 14, 2009 1063 1068 1039 1049 0 -13.39(-1.26%)
Aug 13, 2009 1068 1072 1048 1063 0 -3.99(-0.37%)
Aug 12, 2009 1045 1077 1041 1067 0 +19.32(+1.84%)
Aug 11, 2009 1058 1063 1040 1047 0 -13.04(-1.23%)
Aug 10, 2009 1065 1072 1048 1060 0 -9.46(-0.88%)
Aug 07, 2009 1056 1079 1046 1070 0 +21.43(+2.04%)
Aug 06, 2009 1045 1057 1034 1048 0 +9.03(+0.87%)
Aug 05, 2009 1046 1053 1029 1039 0 -6.53(-0.62%)
Aug 04, 2009 1037 1053 1031 1046 0 +6.03(+0.58%)
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.