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 30, 2012 1709 1717 1699 1707 0 +6.55(+0.39%)
Mar 29, 2012 1697 1707 1682 1700 0 -6.27(-0.37%)
Mar 28, 2012 1717 1724 1696 1707 0 -13.22(-0.77%)
Mar 27, 2012 1729 1735 1716 1720 0 -9.31(-0.54%)
Mar 26, 2012 1710 1734 1707 1729 0 +31.03(+1.83%)
Mar 23, 2012 1693 1705 1681 1698 0 +6.57(+0.39%)
Mar 22, 2012 1679 1696 1669 1691 0 +2.08(+0.12%)
Mar 21, 2012 1689 1699 1681 1689 0 -0.55(-0.03%)
Mar 20, 2012 1697 1702 1682 1690 0 -18.54(-1.09%)
Mar 19, 2012 1703 1717 1697 1708 0 +1.09(+0.06%)
Mar 16, 2012 1715 1722 1702 1707 0 -9.15(-0.53%)
Mar 15, 2012 1713 1722 1704 1717 0 +2.51(+0.15%)
Mar 14, 2012 1710 1724 1705 1714 0 +3.57(+0.21%)
Mar 13, 2012 1694 1714 1687 1710 0 +21.64(+1.28%)
Mar 12, 2012 1692 1700 1680 1689 0 -3.03(-0.18%)
Mar 09, 2012 1688 1702 1679 1692 0 +6.48(+0.38%)
Mar 08, 2012 1674 1693 1667 1685 0 +24.33(+1.46%)
Mar 07, 2012 1651 1666 1646 1661 0 +8.48(+0.51%)
Mar 06, 2012 1667 1674 1647 1653 0 -30.19(-1.79%)
Mar 05, 2012 1684 1693 1673 1683 0 -2.05(-0.12%)
Mar 02, 2012 1693 1700 1679 1685 0 -8.92(-0.53%)
Mar 01, 2012 1687 1702 1680 1694 0 +5.34(+0.32%)
Feb 29, 2012 1690 1704 1682 1688 0 +0.53(+0.03%)
Feb 28, 2012 1689 1697 1678 1688 0 -3.06(-0.18%)
Feb 27, 2012 1681 1702 1672 1691 0 +1.13(+0.07%)
Feb 24, 2012 1679 1705 1674 1690 0 +12.95(+0.77%)
Feb 23, 2012 1675 1684 1664 1677 0 -3.74(-0.22%)
Feb 22, 2012 1679 1691 1671 1681 0 -2.44(-0.14%)
Feb 21, 2012 1693 1699 1676 1683 0 -5.47(-0.32%)
Feb 20, 2012 1679 1695 1671 1688 0 +6.43(+0.38%)
Feb 17, 2012 1678 1689 1669 1682 0 +12.25(+0.73%)
Feb 16, 2012 1661 1676 1654 1670 0 +8.53(+0.51%)
Feb 15, 2012 1681 1685 1655 1661 0 -12.60(-0.75%)
Feb 14, 2012 1669 1681 1659 1674 0 -2.80(-0.17%)
Feb 13, 2012 1674 1684 1661 1677 0 +13.32(+0.80%)
Feb 10, 2012 1659 1669 1651 1663 0 -11.38(-0.68%)
Feb 09, 2012 1672 1684 1663 1675 0 +1.03(+0.06%)
Feb 08, 2012 1671 1683 1660 1674 0 +0.55(+0.03%)
Feb 07, 2012 1653 1678 1650 1673 0 +10.15(+0.61%)
Feb 06, 2012 1655 1670 1650 1663 0 -2.76(-0.17%)
Feb 03, 2012 1651 1672 1643 1666 0 +27.87(+1.70%)
Feb 02, 2012 1641 1649 1628 1638 0 -4.41(-0.27%)
Feb 01, 2012 1624 1652 1620 1642 0 +28.66(+1.78%)
Jan 31, 2012 1617 1625 1603 1614 0 +3.05(+0.19%)
Jan 30, 2012 1605 1617 1597 1611 0 -5.89(-0.36%)
Jan 27, 2012 1614 1631 1601 1616 0 -6.62(-0.41%)
Jan 26, 2012 1633 1641 1608 1623 0 -4.00(-0.25%)
Jan 25, 2012 1615 1636 1598 1627 0 +3.57(+0.22%)
Jan 24, 2012 1616 1630 1610 1624 0 -1.87(-0.12%)
Jan 23, 2012 1630 1646 1616 1625 0 -4.84(-0.30%)
Jan 20, 2012 1637 1646 1619 1630 0 -9.49(-0.58%)
Jan 19, 2012 1627 1646 1617 1640 0 +17.92(+1.10%)
Jan 18, 2012 1605 1625 1601 1622 0 +13.35(+0.83%)
Jan 17, 2012 1611 1623 1601 1608 0 +11.69(+0.73%)
Jan 16, 2012 1595 1606 1586 1597 0 -1.02(-0.06%)
Jan 13, 2012 1597 1606 1586 1598 0 -10.72(-0.67%)
Jan 12, 2012 1599 1616 1591 1608 0 +12.47(+0.78%)
Jan 11, 2012 1595 1605 1586 1596 0 -6.67(-0.42%)
Jan 10, 2012 1598 1614 1591 1603 0 +19.73(+1.25%)
Jan 09, 2012 1578 1589 1568 1583 0 +9.83(+0.62%)
Jan 06, 2012 1576 1584 1564 1573 0 -1.79(-0.11%)
Jan 05, 2012 1569 1582 1553 1575 0 -2.42(-0.15%)
Jan 04, 2012 1576 1587 1565 1577 0 +20.83(+1.34%)
Dec 30, 2011 1566 1572 1554 1557 0 -8.70(-0.56%)
Dec 29, 2011 1552 1569 1547 1565 0 +16.62(+1.07%)
Dec 28, 2011 1569 1574 1545 1549 0 -19.25(-1.23%)
Dec 27, 2011 1562 1575 1556 1568 0 +3.15(+0.20%)
Dec 23, 2011 1565 1565 1565 0 +26.70(+1.74%)
Dec 21, 2011 1534 1546 1517 1538 0 +1.78(+0.12%)
Dec 20, 2011 1514 1542 1511 1536 0 +43.64(+2.92%)
Dec 19, 2011 1508 1520 1484 1493 0 -7.60(-0.51%)
Dec 16, 2011 1503 1520 1486 1500 0 +6.81(+0.46%)
Dec 15, 2011 1497 1505 1484 1493 0 +11.20(+0.76%)
Dec 14, 2011 1489 1497 1476 1482 0 -12.39(-0.83%)
Dec 13, 2011 1516 1530 1487 1495 0 -13.87(-0.92%)
Dec 12, 2011 1519 1524 1496 1508 0 -18.33(-1.20%)
Dec 09, 2011 1507 1533 1505 1527 0 +24.24(+1.61%)
Dec 08, 2011 1523 1534 1499 1503 0 -26.54(-1.74%)
Dec 07, 2011 1531 1540 1513 1529 0 -9.41(-0.61%)
Dec 06, 2011 1539 1551 1529 1538 0 -1.28(-0.08%)
Dec 05, 2011 1548 1559 1529 1540 0 +10.75(+0.70%)
Dec 02, 2011 1550 1563 1525 1529 0 -9.81(-0.64%)
Dec 01, 2011 1531 1555 1527 1539 0 +3.44(+0.22%)
Nov 30, 2011 1515 1543 1507 1535 0 +55.02(+3.72%)
Nov 29, 2011 1485 1499 1475 1480 0 -6.53(-0.44%)
Nov 28, 2011 1469 1492 1462 1487 0 +54.78(+3.83%)
Nov 25, 2011 1419 1452 1417 1432 0 +6.12(+0.43%)
Nov 24, 2011 1447 1452 1421 1426 0 -0.98(-0.07%)
Nov 23, 2011 1450 1455 1424 1427 0 -37.78(-2.58%)
Nov 22, 2011 1467 1478 1451 1465 0 -4.34(-0.30%)
Nov 21, 2011 1474 1482 1442 1469 0 -29.66(-1.98%)
Nov 18, 2011 1503 1511 1487 1499 0 +2.30(+0.15%)
Nov 17, 2011 1515 1526 1482 1496 0 -23.53(-1.55%)
Nov 16, 2011 1529 1546 1515 1520 0 -26.75(-1.73%)
Nov 15, 2011 1529 1555 1524 1547 0 +10.02(+0.65%)
Nov 14, 2011 1537 1553 1530 1537 0 -4.12(-0.27%)
Nov 11, 2011 1526 1555 1523 1541 0 +30.30(+2.01%)
Nov 10, 2011 1520 1530 1502 1511 0 +3.57(+0.24%)
Nov 09, 2011 1516 1528 1499 1507 0 -39.75(-2.57%)
Nov 08, 2011 1541 1553 1520 1547 0 +14.00(+0.91%)
Nov 07, 2011 1518 1536 1502 1533 0 +14.17(+0.93%)
Nov 04, 2011 1509 1525 1496 1519 0 -1.82(-0.12%)
Nov 03, 2011 1494 1528 1484 1520 0 +36.71(+2.47%)
Nov 02, 2011 1484 1498 1473 1484 0 +14.69(+1.00%)
Nov 01, 2011 1477 1497 1455 1469 0 -46.37(-3.06%)
Oct 31, 2011 1521 1541 1508 1515 0 -57.84(-3.68%)
Oct 28, 2011 1573 1588 1559 1573 0 -4.09(-0.26%)
Oct 27, 2011 1578 1601 1555 1577 0 +84.11(+5.63%)
Oct 26, 2011 1514 1528 1472 1493 0 -6.62(-0.44%)
Oct 25, 2011 1506 1524 1490 1500 0 -13.58(-0.90%)
Oct 24, 2011 1498 1521 1490 1513 0 +16.41(+1.10%)
Oct 21, 2011 1470 1500 1461 1497 0 +48.07(+3.32%)
Oct 20, 2011 1446 1461 1427 1449 0 +3.66(+0.25%)
Oct 19, 2011 1452 1469 1437 1445 0 -8.72(-0.60%)
Oct 18, 2011 1426 1464 1413 1454 0 +26.90(+1.89%)
Oct 17, 2011 1450 1459 1422 1427 0 -29.65(-2.04%)
Oct 14, 2011 1457 1469 1439 1457 0 +14.23(+0.99%)
Oct 13, 2011 1440 1450 1422 1442 0 -8.98(-0.62%)
Oct 12, 2011 1444 1466 1437 1451 0 +15.62(+1.09%)
Oct 11, 2011 1420 1444 1417 1436 0 +5.51(+0.39%)
Oct 10, 2011 1414 1436 1407 1430 0 +37.60(+2.70%)
Oct 07, 2011 1397 1415 1379 1393 0 +5.81(+0.42%)
Oct 06, 2011 1373 1391 1363 1387 0 +20.01(+1.46%)
Oct 05, 2011 1354 1375 1339 1367 0 +16.81(+1.25%)
Oct 04, 2011 1312 1356 1297 1350 0 +24.22(+1.83%)
Oct 03, 2011 1357 1373 1323 1326 0 -39.02(-2.86%)
Sep 30, 2011 1367 1392 1357 1365 0 -19.96(-1.44%)
Sep 29, 2011 1396 1410 1358 1385 0 +11.33(+0.82%)
Sep 28, 2011 1400 1414 1370 1373 0 -25.68(-1.84%)
Sep 27, 2011 1399 1420 1385 1399 0 +27.08(+1.97%)
Sep 26, 2011 1352 1378 1337 1372 0 +30.77(+2.29%)
Sep 23, 2011 1326 1362 1314 1341 0 +8.23(+0.62%)
Sep 22, 2011 1337 1360 1312 1333 0 -28.02(-2.06%)
Sep 21, 2011 1406 1416 1360 1361 0 -47.69(-3.39%)
Sep 20, 2011 1418 1437 1394 1409 0 -5.89(-0.42%)
Sep 19, 2011 1396 1426 1381 1415 0 +7.32(+0.52%)
Sep 16, 2011 1393 1423 1377 1407 0 +20.82(+1.50%)
Sep 15, 2011 1370 1391 1363 1387 0 +28.05(+2.06%)
Sep 14, 2011 1345 1376 1321 1358 0 +19.56(+1.46%)
Sep 13, 2011 1332 1358 1321 1339 0 +10.71(+0.81%)
Sep 12, 2011 1313 1335 1300 1328 0 -3.77(-0.28%)
Sep 09, 2011 1345 1359 1321 1332 0 -30.07(-2.21%)
Sep 08, 2011 1372 1390 1356 1362 0 -20.75(-1.50%)
Sep 07, 2011 1365 1389 1353 1383 0 +38.25(+2.84%)
Sep 06, 2011 1315 1349 1303 1345 0 -6.26(-0.46%)
Sep 05, 2011 1370 1379 1345 1351 0 -3.55(-0.26%)
Sep 02, 2011 1371 1382 1347 1354 0 -43.94(-3.14%)
Sep 01, 2011 1422 1436 1393 1398 0 -24.28(-1.71%)
Aug 31, 2011 1421 1439 1404 1423 0 +12.72(+0.90%)
Aug 30, 2011 1393 1420 1379 1410 0 +10.91(+0.78%)
Aug 29, 2011 1379 1403 1370 1399 0 +38.29(+2.81%)
Aug 26, 2011 1328 1367 1305 1361 0 +22.88(+1.71%)
Aug 25, 2011 1366 1376 1329 1338 0 -20.50(-1.51%)
Aug 24, 2011 1328 1363 1315 1358 0 +10.18(+0.76%)
Aug 23, 2011 1314 1352 1304 1348 0 +39.87(+3.05%)
Aug 22, 2011 1327 1339 1298 1308 0 +9.14(+0.70%)
Aug 19, 2011 1294 1334 1287 1299 0 -12.01(-0.92%)
Aug 18, 2011 1350 1355 1296 1311 0 -76.36(-5.50%)
Aug 17, 2011 1389 1406 1368 1387 0 +2.32(+0.17%)
Aug 16, 2011 1384 1406 1368 1385 0 -14.33(-1.02%)
Aug 15, 2011 1387 1407 1376 1399 0 +22.80(+1.66%)
Aug 12, 2011 1364 1389 1338 1377 0 +23.58(+1.74%)
Aug 11, 2011 1318 1375 1299 1353 0 +43.15(+3.29%)
Aug 10, 2011 1365 1378 1305 1310 0 -79.81(-5.74%)
Aug 09, 2011 1387 1392 1298 1390 0 +60.27(+4.53%)
Aug 08, 2011 1390 1416 1328 1330 0 -95.59(-6.71%)
Aug 05, 2011 1441 1460 1399 1425 0 -3.09(-0.22%)
Aug 04, 2011 1475 1482 1426 1428 0 -65.78(-4.40%)
Aug 03, 2011 1492 1505 1461 1494 0 +0.03(+0.00%)
Aug 02, 2011 1519 1538 1491 1494 0 -36.23(-2.37%)
Aug 01, 2011 1553 1560 1508 1530 0 -10.89(-0.71%)
Jul 29, 2011 1520 1559 1507 1541 0 +6.90(+0.45%)
Jul 28, 2011 1549 1570 1524 1534 0 -16.16(-1.04%)
Jul 27, 2011 1594 1598 1543 1550 0 -49.40(-3.09%)
Jul 26, 2011 1614 1620 1592 1600 0 -7.59(-0.47%)
Jul 25, 2011 1597 1618 1590 1607 0 -2.12(-0.13%)
Jul 22, 2011 1614 1619 1597 1609 0 -20.65(-1.27%)
Jul 21, 2011 1610 1638 1605 1630 0 +32.78(+2.05%)
Jul 20, 2011 1601 1611 1587 1597 0 +6.30(+0.40%)
Jul 19, 2011 1578 1597 1574 1591 0 +14.16(+0.90%)
Jul 18, 2011 1587 1592 1566 1577 0 -21.79(-1.36%)
Jul 15, 2011 1611 1614 1584 1599 0 -14.64(-0.91%)
Jul 14, 2011 1630 1638 1607 1613 0 -16.33(-1.00%)
Jul 13, 2011 1635 1649 1622 1630 0 +1.34(+0.08%)
Jul 12, 2011 1637 1646 1622 1628 0 -15.95(-0.97%)
Jul 11, 2011 1650 1662 1637 1644 0 -24.68(-1.48%)
Jul 08, 2011 1667 1677 1656 1669 0 -15.40(-0.91%)
Jul 07, 2011 1686 1695 1672 1684 0 +9.67(+0.58%)
Jul 06, 2011 1673 1686 1664 1675 0 -0.13(-0.01%)
Jul 05, 2011 1681 1689 1665 1675 0 -12.61(-0.75%)
Jul 04, 2011 1664 1692 1660 1687 0 +2.21(+0.13%)
Jul 01, 2011 1663 1690 1658 1685 0 +20.94(+1.26%)
Jun 30, 2011 1649 1672 1644 1664 0 +20.66(+1.26%)
Jun 29, 2011 1640 1652 1631 1644 0 +7.65(+0.47%)
Jun 28, 2011 1619 1641 1612 1636 0 +20.26(+1.25%)
Jun 27, 2011 1604 1622 1598 1616 0 +12.28(+0.77%)
Jun 24, 2011 1611 1618 1595 1603 0 -5.98(-0.37%)
Jun 23, 2011 1601 1615 1584 1609 0 -9.24(-0.57%)
Jun 22, 2011 1621 1637 1612 1619 0 -7.85(-0.48%)
Jun 21, 2011 1618 1637 1609 1626 0 +19.63(+1.22%)
Jun 20, 2011 1605 1612 1599 1607 0 +19.90(+1.25%)
Jun 17, 2011 1597 1610 1580 1587 0 +0.89(+0.06%)
Jun 16, 2011 1575 1596 1568 1586 0 +10.14(+0.64%)
Jun 15, 2011 1576 1591 1566 1576 0 -12.37(-0.78%)
Jun 14, 2011 1577 1597 1572 1588 0 +25.83(+1.65%)
Jun 13, 2011 1559 1571 1551 1562 0 +7.52(+0.48%)
Jun 10, 2011 1567 1574 1550 1555 0 -19.35(-1.23%)
Jun 09, 2011 1566 1582 1558 1574 0 +9.81(+0.63%)
Jun 08, 2011 1572 1580 1560 1564 0 -13.17(-0.83%)
Jun 07, 2011 1588 1595 1575 1578 0 -2.96(-0.19%)
Jun 06, 2011 1571 1591 1566 1581 0 +6.50(+0.41%)
Jun 03, 2011 1568 1588 1559 1574 0 -26.81(-1.67%)
May 24, 2011 1609 1617 1593 1601 0 -6.78(-0.42%)
May 23, 2011 1609 1624 1597 1608 0 -21.00(-1.29%)
May 20, 2011 1643 1646 1621 1629 0 -17.33(-1.05%)
May 19, 2011 1650 1661 1636 1646 0 +3.74(+0.23%)
May 18, 2011 1629 1646 1618 1642 0 +14.01(+0.86%)
May 17, 2011 1637 1647 1616 1628 0 -16.69(-1.01%)
May 16, 2011 1642 1658 1632 1645 0 -2.62(-0.16%)
May 13, 2011 1661 1670 1640 1648 0 -12.52(-0.75%)
May 12, 2011 1649 1669 1642 1660 0 +6.34(+0.38%)
May 11, 2011 1654 1668 1643 1654 0 -4.18(-0.25%)
May 10, 2011 1654 1668 1646 1658 0 +6.98(+0.42%)
May 09, 2011 1643 1662 1635 1651 0 +7.62(+0.46%)
May 06, 2011 1642 1660 1630 1643 0 +15.42(+0.95%)
May 05, 2011 1618 1647 1609 1628 0 +2.39(+0.15%)
May 04, 2011 1647 1656 1620 1625 0 -21.58(-1.31%)
May 03, 2011 1638 1655 1629 1647 0 +8.38(+0.51%)
May 02, 2011 1638 1643 1635 1639 0 +3.79(+0.23%)
Apr 29, 2011 1622 1642 1618 1635 0 +14.43(+0.89%)
Apr 28, 2011 1624 1633 1608 1620 0 -5.65(-0.35%)
Apr 27, 2011 1630 1643 1616 1626 0 -5.81(-0.36%)
Apr 26, 2011 1613 1640 1609 1632 0 +26.17(+1.63%)
Apr 25, 2011 1610 1614 1600 1606 0 -7.91(-0.49%)
Apr 21, 2011 1615 1625 1597 1614 0 +12.38(+0.77%)
Apr 20, 2011 1591 1614 1580 1601 0 +27.97(+1.78%)
Apr 19, 2011 1569 1582 1562 1573 0 +8.72(+0.56%)
Apr 18, 2011 1569 1575 1551 1565 0 -21.85(-1.38%)
Apr 15, 2011 1582 1594 1571 1586 0 +8.30(+0.53%)
Apr 14, 2011 1572 1586 1554 1578 0 -3.70(-0.23%)
Apr 13, 2011 1600 1607 1567 1582 0 -12.93(-0.81%)
Apr 12, 2011 1601 1608 1588 1595 0 -14.10(-0.88%)
Apr 11, 2011 1613 1624 1600 1609 0 -2.36(-0.15%)
Apr 08, 2011 1630 1636 1601 1611 0 -13.57(-0.84%)
Apr 07, 2011 1623 1638 1614 1625 0 -0.78(-0.05%)
Apr 06, 2011 1630 1637 1615 1626 0 +0.80(+0.05%)
Apr 05, 2011 1619 1635 1612 1625 0 +2.51(+0.15%)
Apr 04, 2011 1630 1637 1608 1622 0 -14.20(-0.87%)
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