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 (%)
Apr 30, 2014 2618 2650 2603 2639 0 +17.68(+0.67%)
Apr 29, 2014 2622 2640 2606 2622 0 +16.94(+0.65%)
Apr 28, 2014 2621 2633 2575 2605 0 -6.04(-0.23%)
Apr 25, 2014 2631 2640 2597 2611 0 -26.26(-1.00%)
Apr 24, 2014 2667 2675 2618 2637 0 -20.39(-0.77%)
Apr 23, 2014 2622 2673 2600 2658 0 +35.63(+1.36%)
Apr 22, 2014 2659 2674 2614 2622 0 -23.02(-0.87%)
Apr 21, 2014 2416 2658 2626 2645 0 +6.60(+0.25%)
Apr 17, 2014 2638 2638 2638 0 +14.09(+0.54%)
Apr 16, 2014 2607 2628 2586 2624 0 +35.58(+1.37%)
Apr 15, 2014 2565 2597 2538 2589 0 +26.05(+1.02%)
Apr 14, 2014 2561 2581 2538 2563 0 +17.60(+0.69%)
Apr 11, 2014 2555 2575 2540 2545 0 -25.81(-1.00%)
Apr 10, 2014 2625 2634 2565 2571 0 -52.84(-2.01%)
Apr 09, 2014 2599 2631 2586 2624 0 +32.85(+1.27%)
Apr 08, 2014 2610 2620 2566 2591 0 -9.16(-0.35%)
Apr 07, 2014 2630 2646 2588 2600 0 -32.39(-1.23%)
Apr 04, 2014 2692 2704 2625 2632 0 -48.45(-1.81%)
Apr 03, 2014 2684 2694 2664 2681 0 +1.86(+0.07%)
Apr 02, 2014 2670 2692 2656 2679 0 +14.00(+0.53%)
Apr 01, 2014 2652 2669 2636 2665 0 +19.29(+0.73%)
Mar 31, 2014 2626 2653 2616 2646 0 +37.86(+1.45%)
Mar 28, 2014 2590 2628 2586 2608 0 +23.67(+0.92%)
Mar 27, 2014 2590 2607 2565 2584 0 -9.47(-0.37%)
Mar 26, 2014 2626 2643 2589 2594 0 -25.57(-0.98%)
Mar 25, 2014 2604 2634 2592 2619 0 +25.45(+0.98%)
Mar 24, 2014 2615 2625 2574 2594 0 -11.34(-0.44%)
Mar 21, 2014 2632 2647 2598 2605 0 -6.89(-0.26%)
Mar 20, 2014 2617 2633 2598 2612 0 -6.98(-0.27%)
Mar 19, 2014 2652 2663 2602 2619 0 -32.80(-1.24%)
Mar 18, 2014 2644 2660 2633 2652 0 +15.71(+0.60%)
Mar 17, 2014 2616 2648 2606 2636 0 +25.84(+0.99%)
Mar 14, 2014 2612 2637 2599 2610 0 -8.72(-0.33%)
Mar 13, 2014 2654 2667 2609 2619 0 -24.07(-0.91%)
Mar 12, 2014 2633 2650 2611 2643 0 -0.81(-0.03%)
Mar 11, 2014 2670 2677 2637 2644 0 -27.13(-1.02%)
Mar 10, 2014 2674 2688 2657 2671 0 -16.64(-0.62%)
Mar 07, 2014 2694 2710 2673 2688 0 +2.44(+0.09%)
Mar 06, 2014 2686 2702 2673 2685 0 +1.40(+0.05%)
Mar 05, 2014 2695 2710 2672 2684 0 -3.00(-0.11%)
Mar 04, 2014 2667 2704 2663 2687 0 +43.49(+1.65%)
Mar 03, 2014 2614 2658 2603 2643 0 -3.55(-0.13%)
Feb 28, 2014 2635 2668 2625 2647 0 +9.76(+0.37%)
Feb 27, 2014 2618 2644 2604 2637 0 +15.32(+0.58%)
Feb 26, 2014 2630 2653 2609 2622 0 -8.32(-0.32%)
Feb 25, 2014 2647 2663 2618 2630 0 -18.74(-0.71%)
Feb 24, 2014 2641 2681 2628 2649 0 +16.41(+0.62%)
Feb 21, 2014 2637 2651 2616 2632 0 +3.63(+0.14%)
Feb 20, 2014 2605 2641 2591 2629 0 +32.04(+1.23%)
Feb 19, 2014 2611 2640 2588 2597 0 -20.42(-0.78%)
Feb 18, 2014 2609 2631 2596 2617 0 +4.48(+0.17%)
Feb 17, 2014 213.70 2614 2608 2613 0 +6.03(+0.23%)
Feb 14, 2014 2583 2616 2566 2607 0 +21.41(+0.83%)
Feb 13, 2014 2558 2596 2545 2585 0 +7.01(+0.27%)
Feb 12, 2014 2576 2597 2559 2578 0 +20.75(+0.81%)
Feb 11, 2014 2528 2568 2520 2557 0 +34.85(+1.38%)
Feb 10, 2014 2530 2544 2508 2523 0 -12.65(-0.50%)
Feb 07, 2014 2498 2549 2488 2535 0 +48.18(+1.94%)
Feb 06, 2014 2467 2502 2452 2487 0 +25.24(+1.03%)
Feb 05, 2014 2448 2479 2426 2462 0 +2.87(+0.12%)
Feb 04, 2014 2453 2478 2416 2459 0 +14.61(+0.60%)
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.