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 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.