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, 2010 1529 1537 1498 1500 0 -27.56(-1.80%)
Apr 29, 2010 1511 1536 1502 1527 0 +26.45(+1.76%)
Apr 28, 2010 1507 1516 1483 1501 0 +3.19(+0.21%)
Apr 27, 2010 1527 1534 1494 1498 0 -33.67(-2.20%)
Apr 26, 2010 1531 1545 1523 1531 0 +0.53(+0.03%)
Apr 23, 2010 1530 1536 1509 1531 0 -0.29(-0.02%)
Apr 22, 2010 1503 1535 1494 1531 0 +17.61(+1.16%)
Apr 21, 2010 1511 1523 1487 1514 0 +15.60(+1.04%)
Apr 20, 2010 1485 1502 1480 1498 0 +19.13(+1.29%)
Apr 19, 2010 1469 1485 1463 1479 0 +1.90(+0.13%)
Apr 16, 2010 1488 1495 1462 1477 0 -14.24(-0.95%)
Apr 15, 2010 1486 1499 1480 1491 0 +1.21(+0.08%)
Apr 14, 2010 1484 1494 1472 1490 0 +8.09(+0.55%)
Apr 13, 2010 1484 1491 1469 1482 0 -7.77(-0.52%)
Apr 12, 2010 1489 1501 1483 1490 0 +2.61(+0.18%)
Apr 09, 2010 1479 1491 1472 1487 0 +10.90(+0.74%)
Apr 08, 2010 1470 1483 1464 1476 0 +0.93(+0.06%)
Apr 07, 2010 1480 1488 1468 1475 0 -8.19(-0.55%)
Apr 06, 2010 1489 1496 1476 1483 0 -12.01(-0.80%)
Apr 05, 2010 1492 1502 1484 1495 0 +8.26(+0.56%)
Apr 01, 2010 1487 1487 1487 0 +6.04(+0.41%)
Mar 31, 2010 1487 1495 1475 1481 0 -5.91(-0.40%)
Mar 30, 2010 1492 1500 1476 1487 0 -3.40(-0.23%)
Mar 29, 2010 1485 1500 1479 1490 0 +10.41(+0.70%)
Mar 26, 2010 1475 1490 1469 1480 0 +7.43(+0.50%)
Mar 25, 2010 1480 1494 1469 1473 0 -0.34(-0.02%)
Mar 24, 2010 1479 1490 1465 1473 0 -8.34(-0.56%)
Mar 23, 2010 1472 1488 1466 1481 0 +9.64(+0.66%)
Mar 22, 2010 1463 1480 1457 1472 0 -2.91(-0.20%)
Mar 19, 2010 1470 1486 1462 1474 0 +13.27(+0.91%)
Mar 18, 2010 1454 1469 1446 1461 0 +5.46(+0.38%)
Mar 17, 2010 1453 1466 1445 1456 0 +5.71(+0.39%)
Mar 16, 2010 1446 1456 1439 1450 0 +6.19(+0.43%)
Mar 15, 2010 1438 1447 1434 1444 0 +1.50(+0.10%)
Mar 12, 2010 1447 1452 1430 1442 0 -2.89(-0.20%)
Mar 11, 2010 1432 1449 1417 1445 0 +8.02(+0.56%)
Mar 10, 2010 1428 1446 1425 1437 0 +7.35(+0.51%)
Mar 09, 2010 1414 1439 1409 1430 0 +13.67(+0.97%)
Mar 08, 2010 1422 1429 1411 1416 0 -6.46(-0.45%)
Mar 05, 2010 1406 1426 1400 1423 0 +20.92(+1.49%)
Mar 04, 2010 1392 1407 1382 1402 0 +8.70(+0.62%)
Mar 03, 2010 1400 1410 1386 1393 0 -3.93(-0.28%)
Mar 02, 2010 1394 1409 1387 1397 0 +7.16(+0.52%)
Mar 01, 2010 1363 1397 1362 1390 0 +27.62(+2.03%)
Feb 26, 2010 1355 1368 1345 1362 0 +8.47(+0.63%)
Feb 25, 2010 1342 1357 1329 1354 0 -8.12(-0.60%)
Feb 24, 2010 1352 1370 1347 1362 0 +11.47(+0.85%)
Feb 23, 2010 1352 1371 1342 1350 0 -6.36(-0.47%)
Feb 22, 2010 1359 1368 1348 1357 0 -1.43(-0.11%)
Feb 19, 2010 1347 1366 1342 1358 0 +5.72(+0.42%)
Feb 18, 2010 1326 1355 1325 1352 0 +22.09(+1.66%)
Feb 17, 2010 1326 1336 1316 1330 0 +6.39(+0.48%)
Feb 16, 2010 1310 1328 1304 1324 0 +21.04(+1.61%)
Feb 15, 2010 134.49 1305 1303 1303 0 -0.98(-0.08%)
Feb 12, 2010 1298 1311 1285 1304 0 -6.58(-0.50%)
Feb 11, 2010 1289 1313 1280 1310 0 +17.85(+1.38%)
Feb 10, 2010 1295 1304 1283 1293 0 -4.70(-0.36%)
Feb 09, 2010 1286 1309 1277 1297 0 +22.40(+1.76%)
Feb 08, 2010 1284 1294 1267 1275 0 -8.71(-0.68%)
Feb 05, 2010 1294 1304 1258 1284 0 -12.30(-0.95%)
Feb 04, 2010 1322 1334 1290 1296 0 -36.33(-2.73%)
Feb 03, 2010 1329 1343 1321 1332 0 -3.63(-0.27%)
Feb 02, 2010 1320 1341 1309 1336 0 +20.84(+1.58%)
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.