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 (%)
Jun 30, 2012 1595 1630 1590 1627 0 -1.18(-0.07%)
Jun 29, 2012 1595 1631 1590 1628 0 +62.38(+3.99%)
Jun 28, 2012 1563 1577 1547 1565 0 -12.79(-0.81%)
Jun 27, 2012 1555 1583 1554 1578 0 +23.91(+1.54%)
Jun 26, 2012 1563 1570 1544 1554 0 -7.54(-0.48%)
Jun 25, 2012 1574 1580 1557 1562 0 -26.52(-1.67%)
Jun 22, 2012 1585 1594 1572 1588 0 +5.93(+0.37%)
Jun 21, 2012 1606 1614 1578 1582 0 -19.69(-1.23%)
Jun 20, 2012 1600 1612 1584 1602 0 -3.14(-0.20%)
Jun 19, 2012 1595 1612 1588 1605 0 +12.29(+0.77%)
Jun 18, 2012 1578 1600 1574 1593 0 +9.81(+0.62%)
Jun 15, 2012 1582 1593 1572 1583 0 +6.12(+0.39%)
Jun 14, 2012 1572 1589 1562 1577 0 +6.47(+0.41%)
Jun 13, 2012 1578 1587 1562 1570 0 -12.68(-0.80%)
Jun 12, 2012 1574 1589 1564 1583 0 +15.49(+0.99%)
Jun 11, 2012 1595 1599 1566 1568 0 -14.42(-0.91%)
Jun 08, 2012 1571 1585 1565 1582 0 +8.97(+0.57%)
Jun 07, 2012 1576 1593 1567 1573 0 +8.37(+0.53%)
Jun 06, 2012 1541 1567 1537 1565 0 +33.22(+2.17%)
Jun 05, 2012 1524 1537 1516 1532 0 +3.35(+0.22%)
Jun 04, 2012 1540 1547 1515 1528 0 -13.02(-0.84%)
Jun 02, 2012 1553 1561 1536 1541 0 +0.00(+0.00%)
Jun 01, 2012 1553 1561 1536 1541 0 -35.78(-2.27%)
May 31, 2012 1583 1591 1562 1577 0 -5.93(-0.37%)
May 30, 2012 1589 1597 1574 1583 0 -18.35(-1.15%)
May 29, 2012 1598 1607 1588 1601 0 +14.10(+0.89%)
May 28, 2012 1595 1607 1580 1587 0 -1.51(-0.10%)
May 25, 2012 1592 1605 1579 1589 0 -4.99(-0.31%)
May 24, 2012 1602 1609 1576 1594 0 -5.33(-0.33%)
May 23, 2012 1589 1606 1570 1599 0 -2.39(-0.15%)
May 22, 2012 1600 1614 1590 1601 0 +3.97(+0.25%)
May 21, 2012 1574 1602 1569 1597 0 +27.51(+1.75%)
May 18, 2012 1585 1594 1565 1570 0 -11.14(-0.70%)
May 17, 2012 1612 1617 1578 1581 0 -31.62(-1.96%)
May 16, 2012 1625 1636 1610 1613 0 -11.53(-0.71%)
May 15, 2012 1633 1644 1619 1624 0 -9.78(-0.60%)
May 14, 2012 1625 1645 1616 1634 0 -5.23(-0.32%)
May 11, 2012 1634 1656 1628 1639 0 -1.33(-0.08%)
May 10, 2012 1650 1656 1634 1641 0 -0.25(-0.02%)
May 09, 2012 1644 1656 1633 1641 0 -18.44(-1.11%)
May 08, 2012 1660 1667 1639 1659 0 -6.43(-0.39%)
May 07, 2012 1658 1673 1650 1666 0 +3.20(+0.19%)
May 04, 2012 1682 1689 1659 1662 0 -27.80(-1.64%)
May 03, 2012 1695 1704 1680 1690 0 -4.09(-0.24%)
May 02, 2012 1691 1703 1679 1694 0 -2.94(-0.17%)
May 01, 2012 1521 1711 1685 1697 0 +2.28(+0.13%)
Apr 30, 2012 1705 1709 1688 1695 0 -12.87(-0.75%)
Apr 27, 2012 1705 1717 1696 1708 0 +2.02(+0.12%)
Apr 26, 2012 1696 1715 1691 1706 0 +7.21(+0.42%)
Apr 25, 2012 1708 1725 1688 1699 0 +2.78(+0.16%)
Apr 24, 2012 1685 1703 1679 1696 0 +14.52(+0.86%)
Apr 23, 2012 1676 1689 1663 1681 0 -11.05(-0.65%)
Apr 20, 2012 1692 1707 1682 1692 0 +19.16(+1.15%)
Apr 19, 2012 1689 1696 1666 1673 0 -17.52(-1.04%)
Apr 18, 2012 1687 1703 1682 1691 0 +1.21(+0.07%)
Apr 17, 2012 1674 1696 1667 1690 0 +21.43(+1.28%)
Apr 16, 2012 1669 1681 1658 1668 0 +5.47(+0.33%)
Apr 13, 2012 1675 1682 1659 1663 0 -18.58(-1.11%)
Apr 12, 2012 1650 1688 1647 1681 0 +34.49(+2.09%)
Apr 11, 2012 1640 1657 1633 1647 0 +14.52(+0.89%)
Apr 10, 2012 1654 1660 1629 1632 0 -26.97(-1.63%)
Apr 09, 2012 1495 1674 1654 1659 0 -26.59(-1.58%)
Apr 05, 2012 1689 1698 1680 1686 0 -10.27(-0.61%)
Apr 04, 2012 1701 1707 1688 1696 0 -17.19(-1.00%)
Apr 03, 2012 1719 1728 1702 1713 0 -8.35(-0.49%)
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.