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 (%)
Aug 29, 2014 2788 2798 2774 2787 0 +2.81(+0.10%)
Aug 28, 2014 2784 2795 2771 2784 0 -15.25(-0.54%)
Aug 27, 2014 2803 2812 2788 2800 0 +0.06(+0.00%)
Aug 26, 2014 2807 2814 2791 2799 0 -3.22(-0.11%)
Aug 25, 2014 2796 2813 2787 2803 0 +16.91(+0.61%)
Aug 22, 2014 2787 2802 2774 2786 0 -5.92(-0.21%)
Aug 21, 2014 2787 2805 2776 2792 0 +4.76(+0.17%)
Aug 20, 2014 2751 2794 2743 2787 0 +48.47(+1.77%)
Aug 19, 2014 2739 2748 2729 2738 0 +2.46(+0.09%)
Aug 18, 2014 2719 2743 2714 2736 0 +33.78(+1.25%)
Aug 15, 2014 2713 2724 2682 2702 0 -2.58(-0.10%)
Aug 14, 2014 2706 2721 2695 2705 0 +1.59(+0.06%)
Aug 13, 2014 2675 2713 2670 2703 0 +38.24(+1.43%)
Aug 12, 2014 2673 2690 2655 2665 0 -11.34(-0.42%)
Aug 11, 2014 2673 2694 2665 2676 0 +17.15(+0.64%)
Aug 08, 2014 2623 2667 2614 2659 0 +36.53(+1.39%)
Aug 07, 2014 2636 2650 2613 2623 0 -2.81(-0.11%)
Aug 06, 2014 2637 2651 2612 2625 0 -28.98(-1.09%)
Aug 05, 2014 2652 2690 2639 2654 0 -5.22(-0.20%)
Aug 04, 2014 2670 2681 2638 2660 0 +0.24(+0.01%)
Aug 01, 2014 2651 2683 2636 2659 0 +7.53(+0.28%)
Jul 31, 2014 2686 2697 2645 2652 0 -92.37(-3.37%)
Jul 23, 2014 2753 2770 2728 2744 0 -4.06(-0.15%)
Jul 22, 2014 2744 2768 2724 2748 0 +16.60(+0.61%)
Jul 21, 2014 2711 2739 2699 2732 0 +17.38(+0.64%)
Jul 18, 2014 2694 2724 2684 2714 0 +31.11(+1.16%)
Jul 17, 2014 2693 2718 2679 2683 0 -24.98(-0.92%)
Jul 16, 2014 2715 2726 2695 2708 0 +3.06(+0.11%)
Jul 15, 2014 2699 2722 2690 2705 0 +4.93(+0.18%)
Jul 14, 2014 2692 2710 2683 2700 0 +17.49(+0.65%)
Jul 11, 2014 2662 2690 2653 2683 0 +20.91(+0.79%)
Jul 10, 2014 2640 2678 2631 2662 0 -6.79(-0.25%)
Jul 09, 2014 2666 2679 2651 2669 0 +12.44(+0.47%)
Jul 08, 2014 2672 2681 2643 2656 0 -15.12(-0.57%)
Jul 07, 2014 2686 2691 2662 2671 0 -19.07(-0.71%)
Jul 04, 2014 245.17 2691 2688 2690 0 -0.28(-0.01%)
Jul 03, 2014 2685 2700 2676 2691 0 +16.71(+0.62%)
Jul 02, 2014 2684 2697 2664 2674 0 -17.91(-0.67%)
Jul 01, 2014 2663 2704 2650 2692 0 +25.86(+0.97%)
Jun 30, 2014 2678 2685 2652 2666 0 -12.39(-0.46%)
Jun 27, 2014 2666 2685 2659 2678 0 +6.92(+0.26%)
Jun 26, 2014 2679 2685 2654 2671 0 -5.17(-0.19%)
Jun 25, 2014 2671 2688 2657 2677 0 -0.42(-0.02%)
Jun 24, 2014 2699 2714 2672 2677 0 -30.09(-1.11%)
Jun 23, 2014 2724 2731 2695 2707 0 -18.69(-0.69%)
Jun 20, 2014 2718 2736 2710 2726 0 +9.06(+0.33%)
Jun 19, 2014 2716 2730 2699 2717 0 +5.78(+0.21%)
Jun 18, 2014 2710 2720 2685 2711 0 +0.92(+0.03%)
Jun 17, 2014 2705 2723 2690 2710 0 +0.01(+0.00%)
Jun 16, 2014 2697 2722 2690 2710 0 +7.00(+0.26%)
Jun 13, 2014 2695 2715 2684 2703 0 +11.86(+0.44%)
Jun 12, 2014 2715 2724 2678 2691 0 -40.25(-1.47%)
Jun 11, 2014 2739 2753 2717 2731 0 -21.29(-0.77%)
Jun 10, 2014 2755 2764 2731 2753 0 +4.57(+0.17%)
Jun 06, 2014 2744 2761 2736 2748 0 +8.23(+0.30%)
Jun 05, 2014 2709 2748 2701 2740 0 +37.07(+1.37%)
Jun 04, 2014 2689 2709 2678 2703 0 +9.50(+0.35%)
Jun 03, 2014 2686 2704 2670 2693 0 -2.68(-0.10%)
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.