Financial News

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 (%)
Mar 31, 2015 2850 2867 2835 2844 0 -21.64(-0.76%)
Mar 30, 2015 2837 2879 2829 2865 0 +45.32(+1.61%)
Mar 27, 2015 2797 2827 2792 2820 0 +21.13(+0.75%)
Mar 26, 2015 2771 2809 2753 2799 0 +12.38(+0.44%)
Mar 25, 2015 2843 2848 2784 2786 0 -50.19(-1.77%)
Mar 24, 2015 2834 2859 2820 2837 0 -3.92(-0.14%)
Mar 23, 2015 2855 2866 2833 2841 0 -10.92(-0.38%)
Mar 20, 2015 2838 2873 2825 2851 0 +26.70(+0.95%)
Mar 19, 2015 2830 2845 2811 2825 0 -13.75(-0.48%)
Mar 18, 2015 2796 2849 2772 2838 0 +36.09(+1.29%)
Mar 17, 2015 2800 2814 2787 2802 0 -11.57(-0.41%)
Mar 16, 2015 2775 2819 2771 2814 0 +51.13(+1.85%)
Mar 13, 2015 2786 2800 2739 2763 0 -27.44(-0.98%)
Mar 12, 2015 2762 2795 2759 2790 0 +36.82(+1.34%)
Mar 11, 2015 2764 2776 2745 2753 0 -4.04(-0.15%)
Mar 10, 2015 2780 2791 2753 2758 0 -46.69(-1.67%)
Mar 09, 2015 2775 2816 2770 2804 0 +30.56(+1.10%)
Mar 06, 2015 2789 2801 2762 2774 0 -34.59(-1.23%)
Mar 05, 2015 2812 2826 2797 2808 0 +1.76(+0.06%)
Mar 04, 2015 2806 2827 2797 2806 0 -15.09(-0.53%)
Mar 03, 2015 2829 2830 2813 2822 0 -34.60(-1.21%)
Mar 02, 2015 2820 2865 2815 2856 0 +36.34(+1.29%)
Feb 27, 2015 2830 2847 2815 2820 0 -15.72(-0.55%)
Feb 26, 2015 2836 2838 2826 2836 0 -27.15(-0.95%)
Feb 25, 2015 2883 2892 2853 2863 0 -20.73(-0.72%)
Feb 24, 2015 2868 2891 2858 2883 0 +7.50(+0.26%)
Feb 23, 2015 2877 2894 2855 2876 0 -5.83(-0.20%)
Feb 20, 2015 2846 2885 2832 2882 0 +29.88(+1.05%)
Feb 19, 2015 2822 2858 2812 2852 0 +25.10(+0.89%)
Feb 18, 2015 2809 2833 2803 2827 0 +13.61(+0.48%)
Feb 17, 2015 2806 2825 2791 2813 0 +0.77(+0.03%)
Feb 13, 2015 2812 2812 2812 2812 0 +9.67(+0.35%)
Feb 12, 2015 2790 2813 2782 2803 0 +19.99(+0.72%)
Feb 11, 2015 2779 2799 2765 2783 0 -1.15(-0.04%)
Feb 10, 2015 2779 2793 2756 2784 0 +25.75(+0.93%)
Feb 09, 2015 2767 2786 2744 2758 0 -19.96(-0.72%)
Feb 06, 2015 2780 2806 2758 2778 0 +1.14(+0.04%)
Feb 05, 2015 2763 2787 2746 2777 0 +23.97(+0.87%)
Feb 04, 2015 2749 2778 2736 2753 0 -4.19(-0.15%)
Feb 03, 2015 2723 2765 2713 2757 0 +42.50(+1.57%)
Feb 02, 2015 2687 2722 2649 2715 0 +37.99(+1.42%)
Jan 30, 2015 2690 2717 2665 2677 0 -43.12(-1.59%)
Jan 29, 2015 2693 2733 2653 2720 0 +22.21(+0.82%)
Jan 28, 2015 2742 2775 2693 2698 0 -22.02(-0.81%)
Jan 27, 2015 2728 2750 2708 2720 0 -42.47(-1.54%)
Jan 26, 2015 2772 2780 2737 2762 0 -14.34(-0.52%)
Jan 23, 2015 2756 2801 2741 2776 0 +27.76(+1.01%)
Jan 22, 2015 2733 2759 2708 2749 0 +34.80(+1.28%)
Jan 21, 2015 2702 2728 2692 2714 0 +5.62(+0.21%)
Jan 20, 2015 2720 2733 2674 2708 0 +9.19(+0.34%)
Jan 16, 2015 2682 2703 2674 2699 0 +23.61(+0.88%)
Jan 15, 2015 2676 2680 2664 2675 0 -15.25(-0.57%)
Jan 14, 2015 2672 2702 2656 2691 0 -7.43(-0.28%)
Jan 13, 2015 2698 2698 2698 2698 0 +8.49(+0.32%)
Jan 12, 2015 2712 2720 2670 2690 0 -16.11(-0.60%)
Jan 09, 2015 2723 2738 2695 2706 0 -16.82(-0.62%)
Jan 08, 2015 2684 2734 2681 2723 0 +55.36(+2.08%)
Jan 07, 2015 2658 2685 2645 2667 0 +25.63(+0.97%)
Jan 06, 2015 2650 2677 2614 2642 0 -6.04(-0.23%)
Jan 05, 2015 2686 2701 2635 2648 0 -47.72(-1.77%)
Jan 02, 2015 2700 2719 2665 2695 0 +2.99(+0.11%)
Dec 31, 2014 2692 2692 2692 2692 0 -34.12(-1.25%)
Dec 30, 2014 2732 2743 2718 2726 0 -12.99(-0.47%)
Dec 29, 2014 2742 2753 2725 2739 0 -6.89(-0.25%)
Dec 26, 2014 2750 2761 2740 2746 0 +1.16(+0.04%)
Dec 24, 2014 2745 2745 2745 2745 0 +7.44(+0.27%)
Dec 23, 2014 2749 2763 2727 2738 0 +6.38(+0.23%)
Dec 22, 2014 2709 2745 2703 2731 0 +27.58(+1.02%)
Dec 19, 2014 2693 2721 2682 2704 0 +11.42(+0.42%)
Dec 18, 2014 2654 2699 2642 2692 0 +70.39(+2.68%)
Dec 17, 2014 2602 2633 2573 2622 0 +2.62(+0.10%)
Dec 16, 2014 2619 2660 2619 2619 0 +16.57(+0.64%)
Dec 15, 2014 2630 2646 2587 2603 0 -12.50(-0.48%)
Dec 12, 2014 2654 2666 2608 2615 0 -67.30(-2.51%)
Dec 11, 2014 2680 2706 2668 2683 0 +13.52(+0.51%)
Dec 10, 2014 2718 2726 2665 2669 0 -58.14(-2.13%)
Dec 09, 2014 2683 2732 2674 2727 0 +15.37(+0.57%)
Dec 08, 2014 2726 2737 2700 2712 0 -17.92(-0.66%)
Dec 05, 2014 2712 2739 2705 2730 0 +25.11(+0.93%)
Dec 04, 2014 2716 2721 2688 2705 0 -12.10(-0.45%)
Dec 03, 2014 2698 2728 2691 2717 0 +23.21(+0.86%)
Dec 02, 2014 2687 2707 2675 2694 0 +7.38(+0.27%)
Dec 01, 2014 2707 2716 2676 2686 0 -30.08(-1.11%)
Nov 28, 2014 2714 2734 2701 2716 0 +8.05(+0.30%)
Nov 26, 2014 2708 2708 2708 2708 0 +3.45(+0.13%)
Nov 25, 2014 2698 2719 2691 2705 0 +9.03(+0.33%)
Nov 24, 2014 2692 2710 2682 2696 0 +9.89(+0.37%)
Nov 21, 2014 2691 2702 2674 2686 0 +23.26(+0.87%)
Nov 20, 2014 2648 2669 2636 2663 0 +3.54(+0.13%)
Nov 19, 2014 2659 2667 2642 2659 0 -6.92(-0.26%)
Nov 18, 2014 2644 2679 2636 2666 0 +21.27(+0.80%)
Nov 17, 2014 2648 2661 2635 2645 0 -10.24(-0.39%)
Nov 14, 2014 2659 2672 2640 2655 0 -6.19(-0.23%)
Nov 13, 2014 2651 2684 2641 2661 0 +11.40(+0.43%)
Nov 12, 2014 2640 2660 2633 2650 0 -0.11(-0.00%)
Nov 11, 2014 2649 2668 2640 2650 0 +1.77(+0.07%)
Nov 10, 2014 2641 2657 2625 2648 0 +9.19(+0.35%)
Nov 07, 2014 2657 2663 2621 2639 0 -19.67(-0.74%)
Nov 06, 2014 2658 2669 2641 2659 0 +3.65(+0.14%)
Nov 05, 2014 2666 2679 2632 2655 0 +6.47(+0.24%)
Nov 04, 2014 2650 2670 2632 2648 0 -1.11(-0.04%)
Nov 03, 2014 2655 2668 2628 2650 0 -2.54(-0.10%)
Oct 31, 2014 2664 2676 2633 2652 0 +22.34(+0.85%)
Oct 30, 2014 2590 2643 2573 2630 0 +21.21(+0.81%)
Oct 28, 2014 2575 2611 2565 2608 0 +49.26(+1.92%)
Oct 27, 2014 2555 2572 2537 2559 0 -0.78(-0.03%)
Oct 24, 2014 2537 2565 2520 2560 0 +26.42(+1.04%)
Oct 23, 2014 2504 2556 2495 2534 0 +52.32(+2.11%)
Oct 21, 2014 2435 2489 2418 2481 0 +37.67(+1.54%)
Oct 20, 2014 2434 2449 2419 2444 0 -0.43(-0.02%)
Oct 17, 2014 2428 2465 2418 2444 0 +56.05(+2.35%)
Oct 16, 2014 2340 2405 2333 2388 0 +12.61(+0.53%)
Oct 15, 2014 2366 2394 2309 2375 0 -18.96(-0.79%)
Oct 14, 2014 2379 2422 2369 2394 0 +24.67(+1.04%)
Oct 13, 2014 2417 2440 2366 2370 0 -44.08(-1.83%)
Oct 10, 2014 2432 2451 2409 2414 0 -21.32(-0.88%)
Oct 09, 2014 2472 2479 2423 2435 0 -40.64(-1.64%)
Oct 08, 2014 2434 2479 2415 2476 0 +41.62(+1.71%)
Oct 07, 2014 2474 2478 2432 2434 0 -52.48(-2.11%)
Oct 06, 2014 2505 2518 2477 2487 0 -6.06(-0.24%)
Oct 03, 2014 2485 2504 2472 2493 0 +26.43(+1.07%)
Oct 02, 2014 2481 2493 2447 2466 0 -19.37(-0.78%)
Oct 01, 2014 2525 2528 2475 2486 0 -53.39(-2.10%)
Sep 30, 2014 2549 2562 2529 2539 0 -5.69(-0.22%)
Sep 29, 2014 2530 2559 2519 2545 0 -1.65(-0.06%)
Sep 26, 2014 2512 2552 2506 2546 0 +39.50(+1.58%)
Sep 25, 2014 2532 2538 2498 2507 0 -84.88(-3.28%)
Sep 19, 2014 2598 2613 2581 2592 0 +4.66(+0.18%)
Sep 18, 2014 2579 2592 2568 2587 0 +16.92(+0.66%)
Sep 17, 2014 2565 2585 2553 2570 0 +12.45(+0.49%)
Sep 16, 2014 2540 2566 2528 2558 0 +14.34(+0.56%)
Sep 15, 2014 2536 2551 2522 2543 0 +4.98(+0.20%)
Sep 12, 2014 2540 2549 2527 2538 0 -2.01(-0.08%)
Sep 11, 2014 2535 2548 2525 2540 0 -273.06(-9.71%)
Sep 10, 2014 2801 2821 2789 2813 0 +8.79(+0.31%)
Sep 09, 2014 2805 2825 2791 2805 0 +0.74(+0.03%)
Sep 08, 2014 2801 2818 2791 2804 0 +0.33(+0.01%)
Sep 05, 2014 2788 2810 2772 2804 0 +16.10(+0.58%)
Sep 04, 2014 2797 2815 2776 2787 0 -6.63(-0.24%)
Sep 03, 2014 2802 2815 2779 2794 0 +2.51(+0.09%)
Sep 02, 2014 2797 2811 2777 2792 0 +1.66(+0.06%)
Sep 01, 2014 264.72 2790 2787 2790 0 +2.78(+0.10%)
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%)
Jun 02, 2014 2693 2705 2673 2696 0 +5.89(+0.22%)
May 30, 2014 2673 2696 2662 2690 0 +11.20(+0.42%)
May 29, 2014 2663 2685 2654 2679 0 +12.54(+0.47%)
May 28, 2014 2669 2690 2653 2666 0 -2.30(-0.09%)
May 27, 2014 2666 2675 2651 2669 0 +11.53(+0.43%)
May 26, 2014 235.85 2658 2656 2657 0 +0.27(+0.01%)
May 23, 2014 2645 2665 2637 2657 0 +12.37(+0.47%)
May 22, 2014 2638 2653 2627 2645 0 +8.66(+0.33%)
May 21, 2014 2626 2646 2616 2636 0 +18.43(+0.70%)
May 20, 2014 2651 2658 2609 2617 0 -42.54(-1.60%)
May 19, 2014 2643 2672 2634 2660 0 +12.74(+0.48%)
May 16, 2014 2651 2663 2629 2647 0 -3.38(-0.13%)
May 15, 2014 2676 2688 2636 2651 0 -32.66(-1.22%)
May 14, 2014 2713 2722 2675 2683 0 -26.98(-1.00%)
May 13, 2014 2708 2726 2695 2710 0 +4.14(+0.15%)
May 12, 2014 2680 2713 2676 2706 0 +36.25(+1.36%)
May 09, 2014 2663 2678 2646 2670 0 +3.07(+0.12%)
May 08, 2014 2666 2690 2651 2667 0 -0.77(-0.03%)
May 07, 2014 2649 2673 2629 2668 0 +24.66(+0.93%)
May 06, 2014 2660 2675 2634 2643 0 -26.17(-0.98%)
May 05, 2014 2647 2680 2634 2669 0 +23.78(+0.90%)
May 02, 2014 2637 2662 2627 2645 0 +11.61(+0.44%)
May 01, 2014 2637 2660 2618 2634 0 -5.72(-0.22%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback