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 (%)
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%)
Apr 01, 2011 1637 1652 1627 1636 0 +5.70(+0.35%)
Mar 31, 2011 1620 1639 1618 1631 0 -5.68(-0.35%)
Mar 30, 2011 1637 1643 1628 1636 0 +5.03(+0.31%)
Mar 29, 2011 1618 1635 1607 1631 0 +12.94(+0.80%)
Mar 28, 2011 1626 1636 1614 1618 0 +2.19(+0.14%)
Mar 25, 2011 1620 1629 1607 1616 0 +0.06(+0.00%)
Mar 24, 2011 1616 1623 1602 1616 0 +7.32(+0.45%)
Mar 23, 2011 1598 1615 1590 1609 0 +6.37(+0.40%)
Mar 22, 2011 1609 1616 1597 1603 0 -5.81(-0.36%)
Mar 21, 2011 1613 1616 1603 1608 0 +26.93(+1.70%)
Mar 18, 2011 1586 1598 1569 1581 0 +14.34(+0.92%)
Mar 17, 2011 1569 1585 1554 1567 0 +21.56(+1.39%)
Mar 16, 2011 1569 1577 1535 1546 0 -29.40(-1.87%)
Mar 15, 2011 1563 1585 1561 1575 0 -11.58(-0.73%)
Mar 14, 2011 1582 1597 1567 1586 0 -9.98(-0.63%)
Mar 11, 2011 1584 1607 1573 1596 0 +9.32(+0.59%)
Mar 10, 2011 1604 1610 1580 1587 0 -29.00(-1.79%)
Mar 09, 2011 1613 1626 1601 1616 0 -0.03(-0.00%)
Mar 08, 2011 1594 1624 1586 1616 0 +24.63(+1.55%)
Mar 07, 2011 1612 1623 1581 1592 0 -17.00(-1.06%)
Mar 04, 2011 1621 1626 1587 1609 0 -17.57(-1.08%)
Mar 03, 2011 1600 1633 1599 1626 0 +40.50(+2.55%)
Mar 02, 2011 1587 1600 1569 1586 0 -0.84(-0.05%)
Mar 01, 2011 1613 1624 1581 1586 0 -21.52(-1.34%)
Feb 28, 2011 1610 1625 1597 1608 0 -0.34(-0.02%)
Feb 25, 2011 1602 1621 1593 1608 0 +9.61(+0.60%)
Feb 24, 2011 1582 1609 1575 1599 0 +11.71(+0.74%)
Feb 23, 2011 1603 1618 1572 1587 0 -17.54(-1.09%)
Feb 22, 2011 1631 1636 1596 1605 0 -42.99(-2.61%)
Feb 21, 2011 1639 1655 1635 1648 0 +0.60(+0.04%)
Feb 18, 2011 1639 1654 1634 1647 0 +9.87(+0.60%)
Feb 17, 2011 1625 1645 1620 1637 0 +5.30(+0.32%)
Feb 16, 2011 1638 1648 1615 1632 0 +0.55(+0.03%)
Feb 15, 2011 1621 1637 1612 1631 0 +4.65(+0.29%)
Feb 14, 2011 1638 1645 1616 1627 0 -12.85(-0.78%)
Feb 11, 2011 1631 1647 1622 1639 0 +2.72(+0.17%)
Feb 10, 2011 1636 1646 1623 1637 0 -7.27(-0.44%)
Feb 09, 2011 1641 1653 1628 1644 0 +1.76(+0.11%)
Feb 08, 2011 1637 1649 1629 1642 0 +8.07(+0.49%)
Feb 07, 2011 1626 1643 1621 1634 0 +12.02(+0.74%)
Feb 04, 2011 1623 1630 1609 1622 0 -0.37(-0.02%)
Feb 03, 2011 1625 1637 1609 1622 0 -5.17(-0.32%)
Feb 02, 2011 1619 1641 1613 1628 0 +3.48(+0.21%)
Feb 01, 2011 1609 1630 1601 1624 0 +22.09(+1.38%)
Jan 31, 2011 1586 1607 1577 1602 0 +20.86(+1.32%)
Jan 28, 2011 1607 1623 1571 1581 0 -27.72(-1.72%)
Jan 27, 2011 1606 1624 1592 1609 0 +9.57(+0.60%)
Jan 26, 2011 1597 1612 1580 1599 0 +3.67(+0.23%)
Jan 25, 2011 1582 1600 1573 1596 0 +10.22(+0.64%)
Jan 24, 2011 1581 1597 1571 1585 0 +3.54(+0.22%)
Jan 21, 2011 1595 1602 1576 1582 0 -3.22(-0.20%)
Jan 20, 2011 1574 1601 1566 1585 0 +7.67(+0.49%)
Jan 19, 2011 1583 1598 1566 1578 0 -7.66(-0.48%)
Jan 18, 2011 1568 1594 1561 1585 0 +19.84(+1.27%)
Jan 17, 2011 1552 1569 1547 1565 0 +1.07(+0.07%)
Jan 14, 2011 1553 1569 1545 1564 0 +8.29(+0.53%)
Jan 13, 2011 1558 1570 1548 1556 0 +0.09(+0.01%)
Jan 12, 2011 1550 1565 1543 1556 0 +14.78(+0.96%)
Jan 11, 2011 1547 1553 1533 1541 0 +1.94(+0.13%)
Jan 10, 2011 1547 1552 1527 1539 0 -12.07(-0.78%)
Jan 07, 2011 1547 1561 1535 1551 0 +7.78(+0.50%)
Jan 06, 2011 1536 1558 1525 1543 0 +11.88(+0.78%)
Jan 05, 2011 1508 1536 1503 1532 0 +17.15(+1.13%)
Jan 04, 2011 1521 1527 1501 1514 0 -4.39(-0.29%)
Jan 03, 2011 1513 1529 1506 1519 0 +11.56(+0.77%)
Dec 31, 2010 1502 1516 1494 1507 0 +5.06(+0.34%)
Dec 30, 2010 1506 1513 1498 1502 0 -5.56(-0.37%)
Dec 29, 2010 1513 1518 1504 1508 0 -2.93(-0.19%)
Dec 28, 2010 1511 1516 1499 1511 0 +2.18(+0.14%)
Dec 27, 2010 1504 1512 1497 1508 0 -1.62(-0.11%)
Dec 24, 2010 1509 1518 1502 1510 0 +0.00(+0.00%)
Dec 23, 2010 1508 1518 1501 1510 0 -0.05(-0.00%)
Dec 22, 2010 1506 1514 1500 1510 0 +4.18(+0.28%)
Dec 21, 2010 1502 1514 1495 1506 0 +10.24(+0.68%)
Dec 20, 2010 1503 1509 1488 1496 0 -2.62(-0.17%)
Dec 17, 2010 1498 1506 1485 1498 0 -4.04(-0.27%)
Dec 16, 2010 1483 1506 1473 1502 0 +24.75(+1.67%)
Dec 15, 2010 1484 1496 1473 1478 0 -13.89(-0.93%)
Dec 14, 2010 1483 1500 1476 1492 0 +9.42(+0.64%)
Dec 10, 2010 1474 1489 1468 1482 0 +11.47(+0.78%)
Dec 09, 2010 1482 1486 1463 1471 0 -4.25(-0.29%)
Dec 08, 2010 1477 1487 1466 1475 0 -4.48(-0.30%)
Dec 07, 2010 1477 1490 1471 1479 0 +9.05(+0.62%)
Dec 06, 2010 1464 1475 1457 1470 0 -1.59(-0.11%)
Dec 03, 2010 1472 1483 1458 1472 0 -4.65(-0.31%)
Dec 02, 2010 1468 1483 1460 1477 0 +11.01(+0.75%)
Dec 01, 2010 1456 1474 1450 1466 0 +28.88(+2.01%)
Nov 30, 2010 1426 1447 1420 1437 0 -0.52(-0.04%)
Nov 29, 2010 1438 1446 1418 1437 0 -12.58(-0.87%)
Nov 26, 2010 1446 1458 1438 1450 0 -10.50(-0.72%)
Nov 25, 2010 1440 1461 1459 1460 0 +1.26(+0.09%)
Nov 24, 2010 1439 1462 1436 1459 0 +27.54(+1.92%)
Nov 23, 2010 1423 1440 1417 1431 0 -5.96(-0.41%)
Nov 22, 2010 1442 1452 1423 1437 0 -10.33(-0.71%)
Nov 19, 2010 1446 1454 1433 1448 0 +0.94(+0.06%)
Nov 18, 2010 1435 1453 1428 1447 0 +24.97(+1.76%)
Nov 17, 2010 1420 1431 1407 1422 0 +4.12(+0.29%)
Nov 16, 2010 1420 1438 1405 1418 0 -7.69(-0.54%)
Nov 15, 2010 1426 1438 1416 1425 0 +2.89(+0.20%)
Nov 12, 2010 1433 1442 1414 1423 0 -19.80(-1.37%)
Nov 11, 2010 1451 1458 1433 1442 0 -20.49(-1.40%)
Nov 10, 2010 1469 1475 1452 1463 0 -10.38(-0.70%)
Nov 09, 2010 1485 1489 1466 1473 0 -9.45(-0.64%)
Nov 08, 2010 1482 1493 1472 1483 0 -7.98(-0.54%)
Nov 05, 2010 1482 1499 1476 1491 0 +7.40(+0.50%)
Nov 04, 2010 1468 1488 1459 1483 0 +29.01(+1.99%)
Nov 03, 2010 1459 1468 1438 1454 0 -2.29(-0.16%)
Nov 02, 2010 1456 1469 1445 1457 0 +10.35(+0.72%)
Nov 01, 2010 1450 1465 1435 1446 0 -1.66(-0.11%)
Oct 29, 2010 1436 1453 1431 1448 0 +5.55(+0.38%)
Oct 28, 2010 1441 1455 1425 1442 0 +11.98(+0.84%)
Oct 27, 2010 1425 1438 1409 1430 0 -8.07(-0.56%)
Oct 25, 2010 1447 1459 1433 1438 0 +0.36(+0.03%)
Oct 22, 2010 1432 1443 1416 1438 0 +5.70(+0.40%)
Oct 21, 2010 1417 1446 1410 1432 0 +17.47(+1.23%)
Oct 20, 2010 1402 1426 1401 1415 0 +13.43(+0.96%)
Oct 19, 2010 1402 1417 1386 1401 0 -20.54(-1.44%)
Oct 18, 2010 1415 1427 1404 1422 0 +6.13(+0.43%)
Oct 15, 2010 1426 1432 1404 1416 0 +0.75(+0.05%)
Oct 14, 2010 1426 1431 1406 1415 0 -10.41(-0.73%)
Oct 13, 2010 1417 1437 1410 1425 0 +16.35(+1.16%)
Oct 12, 2010 1405 1415 1386 1409 0 +1.17(+0.08%)
Oct 11, 2010 1407 1416 1400 1408 0 -0.20(-0.01%)
Oct 08, 2010 1406 1416 1391 1408 0 +6.02(+0.43%)
Oct 07, 2010 1411 1415 1391 1402 0 -4.27(-0.30%)
Oct 06, 2010 1395 1414 1391 1406 0 +9.47(+0.68%)
Oct 05, 2010 1374 1403 1368 1397 0 +34.36(+2.52%)
Oct 04, 2010 1374 1387 1357 1363 0 -13.34(-0.97%)
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