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, 2009 993.53 1007 964.87 974.49 0 -7.80(-0.79%)
Apr 29, 2009 965.02 995.15 958.89 982.29 0 +32.95(+3.47%)
Apr 28, 2009 952.23 965.82 938.34 949.34 0 -14.00(-1.45%)
Apr 27, 2009 954.40 985.90 943.59 963.34 0 -2.97(-0.31%)
Apr 24, 2009 968.08 978.79 947.52 966.31 0 -2.99(-0.31%)
Apr 23, 2009 954.92 975.42 937.27 969.30 0 +23.81(+2.52%)
Apr 22, 2009 927.13 968.32 922.06 945.49 0 +13.53(+1.45%)
Apr 21, 2009 915.18 940.06 906.69 931.96 0 +14.39(+1.57%)
Apr 20, 2009 933.29 940.88 909.24 917.57 0 -30.15(-3.18%)
Apr 17, 2009 945.97 959.96 933.44 947.72 0 +3.46(+0.37%)
Apr 16, 2009 918.83 951.11 908.26 944.27 0 +31.02(+3.40%)
Apr 15, 2009 899.41 923.09 893.55 913.25 0 +10.78(+1.19%)
Apr 14, 2009 900.93 914.56 887.41 902.47 0 -7.01(-0.77%)
Apr 13, 2009 910.35 920.99 888.68 909.49 0 -7.98(-0.87%)
Apr 10, 2009 911.43 927.98 896.03 917.47 0 +0.00(+0.00%)
Apr 09, 2009 911.43 927.98 896.03 917.47 0 +26.07(+2.92%)
Apr 08, 2009 894.62 902.87 879.27 891.40 0 +0.50(+0.06%)
Apr 07, 2009 896.81 920.76 879.01 890.90 0 -18.82(-2.07%)
Apr 06, 2009 866.58 915.53 847.63 909.72 0 +37.98(+4.36%)
Apr 03, 2009 882.71 893.60 854.45 871.74 0 -12.91(-1.46%)
Apr 02, 2009 869.87 903.06 862.54 884.65 0 +33.94(+3.99%)
Apr 01, 2009 830.32 859.59 820.51 850.71 0 +7.12(+0.84%)
Mar 31, 2009 848.69 863.28 830.28 843.59 0 +0.88(+0.10%)
Mar 30, 2009 854.52 859.97 828.85 842.71 0 -30.38(-3.48%)
Mar 27, 2009 884.99 895.02 864.67 873.09 0 -22.43(-2.50%)
Mar 26, 2009 855.06 897.27 850.12 895.52 0 +47.96(+5.66%)
Mar 25, 2009 847.38 868.64 827.17 847.57 0 +9.63(+1.15%)
Mar 24, 2009 832.61 854.80 826.67 837.94 0 -2.66(-0.32%)
Mar 23, 2009 823.80 842.16 818.97 840.60 0 +41.67(+5.22%)
Mar 20, 2009 814.69 825.87 792.88 798.93 0 -12.25(-1.51%)
Mar 19, 2009 824.22 832.04 799.65 811.18 0 -4.80(-0.59%)
Mar 18, 2009 800.40 826.68 779.92 815.99 0 +13.00(+1.62%)
Mar 17, 2009 792.42 804.86 775.03 802.99 0 +11.28(+1.42%)
Mar 16, 2009 773.20 813.55 767.54 791.71 0 +23.32(+3.04%)
Mar 13, 2009 774.55 782.03 754.03 768.39 0 -1.12(-0.15%)
Mar 12, 2009 741.70 773.34 730.62 769.50 0 +28.20(+3.80%)
Mar 11, 2009 742.93 762.01 725.38 741.31 0 +0.94(+0.13%)
Mar 10, 2009 719.44 745.12 708.65 740.37 0 +31.94(+4.51%)
Mar 09, 2009 710.86 728.64 701.08 708.43 0 -7.61(-1.06%)
Mar 06, 2009 727.66 745.03 697.19 716.03 0 -9.68(-1.33%)
Mar 05, 2009 742.22 753.32 719.07 725.72 0 -37.67(-4.93%)
Mar 04, 2009 755.83 776.39 743.86 763.38 0 +21.76(+2.93%)
Mar 03, 2009 758.04 768.21 735.40 741.63 0 -9.57(-1.27%)
Mar 02, 2009 779.47 786.78 747.04 751.19 0 -47.63(-5.96%)
Feb 27, 2009 822.45 833.37 794.73 798.83 0 -40.21(-4.79%)
Feb 26, 2009 867.99 873.73 834.06 839.03 0 -19.59(-2.28%)
Feb 25, 2009 890.38 893.33 848.79 858.62 0 -34.25(-3.84%)
Feb 24, 2009 882.31 903.47 864.61 892.87 0 +15.87(+1.81%)
Feb 23, 2009 923.56 927.07 874.00 877.00 0 -41.96(-4.57%)
Feb 20, 2009 921.32 940.87 899.12 918.97 0 -22.38(-2.38%)
Feb 19, 2009 950.94 960.56 936.33 941.35 0 -2.06(-0.22%)
Feb 18, 2009 952.88 965.34 930.16 943.40 0 -4.25(-0.45%)
Feb 17, 2009 965.32 971.14 935.94 947.65 0 -41.61(-4.21%)
Feb 16, 2009 971.94 1004 965.52 989.26 0 +0.00(+0.00%)
Feb 13, 2009 971.94 1004 965.52 989.26 0 +17.47(+1.80%)
Feb 12, 2009 960.44 974.66 937.55 971.79 0 +1.54(+0.16%)
Feb 11, 2009 984.58 993.43 958.97 970.26 0 -1.11(-0.11%)
Feb 10, 2009 1005 1019 963.20 971.36 0 -43.12(-4.25%)
Feb 09, 2009 1008 1022 995.56 1014 0 +7.04(+0.70%)
Feb 06, 2009 1006 1025 985.55 1007 0 +1.68(+0.17%)
Feb 05, 2009 984.84 1018 974.08 1006 0 +10.22(+1.03%)
Feb 04, 2009 988.61 1018 979.52 995.54 0 +4.17(+0.42%)
Feb 03, 2009 988.57 1003 959.39 991.37 0 +14.84(+1.52%)
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.