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 28, 2013 1945 1945 1945 0 +9.58(+0.49%)
Mar 27, 2013 1929 1944 1914 1936 0 -2.51(-0.13%)
Mar 26, 2013 1924 1943 1917 1938 0 +21.29(+1.11%)
Mar 25, 2013 1925 1937 1906 1917 0 -1.54(-0.08%)
Mar 22, 2013 1914 1929 1906 1918 0 +9.05(+0.47%)
Mar 21, 2013 1919 1930 1905 1909 0 -16.92(-0.88%)
Mar 20, 2013 1926 1937 1917 1926 0 +8.29(+0.43%)
Mar 19, 2013 1918 1929 1903 1918 0 +4.19(+0.22%)
Mar 18, 2013 1895 1925 1891 1914 0 +0.03(+0.00%)
Mar 15, 2013 1903 1919 1897 1914 0 +5.07(+0.27%)
Mar 14, 2013 1908 1916 1896 1909 0 +4.11(+0.22%)
Mar 13, 2013 1884 1908 1879 1905 0 +22.95(+1.22%)
Mar 12, 2013 1881 1890 1869 1882 0 -2.71(-0.14%)
Mar 11, 2013 1872 1887 1866 1884 0 +9.12(+0.49%)
Mar 08, 2013 1860 1879 1856 1875 0 +24.68(+1.33%)
Mar 07, 2013 1840 1860 1835 1851 0 +14.96(+0.82%)
Mar 06, 2013 1832 1844 1824 1836 0 +4.61(+0.25%)
Mar 05, 2013 1822 1840 1817 1831 0 +16.92(+0.93%)
Mar 04, 2013 1818 1827 1799 1814 0 -12.31(-0.67%)
Mar 01, 2013 1819 1837 1803 1826 0 -1.83(-0.10%)
Feb 28, 2013 1836 1844 1825 1828 0 +1.58(+0.09%)
Feb 27, 2013 1794 1833 1789 1827 0 +26.75(+1.49%)
Feb 26, 2013 1798 1812 1787 1800 0 -13.66(-0.75%)
Feb 22, 2013 1808 1825 1800 1814 0 +11.06(+0.61%)
Feb 21, 2013 1808 1816 1791 1802 0 -14.34(-0.79%)
Feb 20, 2013 1824 1840 1812 1817 0 +6.86(+0.38%)
Feb 18, 2013 1810 1819 1799 1810 0 -3.28(-0.18%)
Feb 15, 2013 1810 1820 1801 1813 0 +2.85(+0.16%)
Feb 14, 2013 1806 1822 1798 1810 0 -3.55(-0.20%)
Feb 13, 2013 1813 1829 1797 1814 0 +6.72(+0.37%)
Feb 12, 2013 1806 1820 1795 1807 0 +0.12(+0.01%)
Feb 11, 2013 1809 1817 1796 1807 0 -3.99(-0.22%)
Feb 08, 2013 1807 1820 1801 1811 0 +5.01(+0.28%)
Feb 07, 2013 1799 1815 1787 1806 0 +6.38(+0.35%)
Feb 06, 2013 1784 1806 1780 1800 0 +30.11(+1.70%)
Feb 04, 2013 1775 1788 1762 1770 0 -16.16(-0.90%)
Feb 01, 2013 1780 1800 1765 1786 0 +16.12(+0.91%)
Jan 31, 2013 1783 1793 1762 1770 0 -22.12(-1.23%)
Jan 30, 2013 1803 1813 1785 1792 0 -13.31(-0.74%)
Jan 29, 2013 1803 1814 1792 1805 0 +1.51(+0.08%)
Jan 28, 2013 1823 1826 1794 1804 0 -12.66(-0.70%)
Jan 25, 2013 1823 1831 1804 1816 0 +1.80(+0.10%)
Jan 24, 2013 1825 1842 1804 1814 0 -11.19(-0.61%)
Jan 23, 2013 1804 1831 1792 1826 0 +7.53(+0.41%)
Jan 22, 2013 1803 1821 1797 1818 0 +12.34(+0.68%)
Jan 21, 2013 1805 1817 1791 1806 0 +0.13(+0.01%)
Jan 18, 2013 1804 1817 1791 1806 0 +3.82(+0.21%)
Jan 17, 2013 1790 1808 1779 1802 0 +17.77(+1.00%)
Jan 16, 2013 1783 1794 1770 1784 0 -6.49(-0.36%)
Jan 15, 2013 1773 1795 1770 1790 0 +7.32(+0.41%)
Jan 14, 2013 1782 1793 1771 1783 0 -1.47(-0.08%)
Jan 12, 2013 1793 1800 1779 1785 0 +0.00(+0.00%)
Jan 11, 2013 1793 1800 1779 1785 0 -8.25(-0.46%)
Jan 10, 2013 1805 1810 1782 1793 0 -5.26(-0.29%)
Jan 09, 2013 1792 1806 1781 1798 0 +11.70(+0.65%)
Jan 08, 2013 1801 1807 1777 1786 0 -20.30(-1.12%)
Jan 07, 2013 1801 1818 1792 1807 0 +0.11(+0.01%)
Jan 04, 2013 1798 1813 1787 1807 0 +13.29(+0.74%)
Jan 03, 2013 1787 1806 1779 1793 0 +5.59(+0.31%)
Jan 02, 2013 1784 1791 1763 1788 0 +36.57(+2.09%)
Dec 31, 2012 1498 1754 1712 1751 0 +22.81(+1.32%)
Dec 28, 2012 1738 1751 1725 1728 0 -20.11(-1.15%)
Dec 27, 2012 1746 1755 1728 1748 0 +2.93(+0.17%)
Dec 26, 2012 1530 1764 1742 1746 0 -7.60(-0.43%)
Dec 24, 2012 1753 1753 1753 0 -8.02(-0.46%)
Dec 21, 2012 1739 1767 1735 1761 0 +0.24(+0.01%)
Dec 20, 2012 1754 1769 1747 1761 0 +5.87(+0.33%)
Dec 19, 2012 1747 1767 1739 1755 0 +8.88(+0.51%)
Dec 18, 2012 1714 1749 1704 1746 0 +33.15(+1.94%)
Dec 17, 2012 1704 1722 1695 1713 0 +14.09(+0.83%)
Dec 14, 2012 1708 1716 1694 1699 0 -11.51(-0.67%)
Dec 13, 2012 1717 1729 1699 1710 0 -10.11(-0.59%)
Dec 12, 2012 1733 1742 1715 1721 0 -8.20(-0.47%)
Dec 11, 2012 1734 1745 1721 1729 0 -0.82(-0.05%)
Dec 10, 2012 1716 1734 1709 1730 0 +10.05(+0.58%)
Dec 07, 2012 1720 1729 1704 1720 0 +3.91(+0.23%)
Dec 06, 2012 1712 1721 1697 1716 0 +2.50(+0.15%)
Dec 05, 2012 1706 1722 1691 1713 0 +10.67(+0.63%)
Dec 04, 2012 1695 1713 1689 1702 0 -14.96(-0.87%)
Dec 01, 2012 1722 1730 1708 1717 0 +0.00(+0.00%)
Nov 30, 2012 1722 1730 1708 1717 0 -1.20(-0.07%)
Nov 29, 2012 1713 1727 1701 1719 0 +7.02(+0.41%)
Nov 28, 2012 1685 1715 1676 1712 0 +17.25(+1.02%)
Nov 27, 2012 1689 1709 1683 1694 0 +4.06(+0.24%)
Nov 26, 2012 1682 1697 1674 1690 0 -1.00(-0.06%)
Nov 24, 2012 1676 1693 1672 1691 0 +0.00(+0.00%)
Nov 23, 2012 1676 1693 1672 1691 0 +18.98(+1.13%)
Nov 22, 2012 1668 1678 1661 1672 0 +0.29(+0.02%)
Nov 21, 2012 1669 1679 1661 1672 0 +3.68(+0.22%)
Nov 20, 2012 1660 1674 1650 1668 0 +4.90(+0.29%)
Nov 19, 2012 1644 1666 1639 1663 0 +33.63(+2.06%)
Nov 16, 2012 1621 1639 1605 1630 0 +3.89(+0.24%)
Nov 15, 2012 1636 1649 1615 1626 0 -16.39(-1.00%)
Nov 14, 2012 1679 1685 1637 1642 0 -33.39(-1.99%)
Nov 13, 2012 1669 1693 1665 1676 0 -2.88(-0.17%)
Nov 12, 2012 1675 1688 1663 1679 0 +4.97(+0.30%)
Nov 09, 2012 1668 1689 1659 1674 0 +0.47(+0.03%)
Nov 08, 2012 1690 1703 1668 1673 0 -23.81(-1.40%)
Nov 07, 2012 1719 1729 1677 1697 0 -45.65(-2.62%)
Nov 06, 2012 1729 1756 1722 1743 0 +18.82(+1.09%)
Nov 05, 2012 1716 1731 1705 1724 0 +4.02(+0.23%)
Nov 02, 2012 1733 1743 1713 1720 0 -8.06(-0.47%)
Nov 01, 2012 1704 1740 1699 1728 0 +24.42(+1.43%)
Oct 31, 2012 1705 1721 1687 1703 0 +6.88(+0.41%)
Oct 30, 2012 211.76 1698 1696 1697 0 +0.00(+0.00%)
Oct 29, 2012 1697 1697 1695 1697 0 -0.25(-0.01%)
Oct 26, 2012 1697 1715 1684 1697 0 -4.01(-0.24%)
Oct 25, 2012 1709 1722 1679 1701 0 +0.73(+0.04%)
Oct 24, 2012 1692 1722 1680 1700 0 +1.96(+0.12%)
Oct 23, 2012 1702 1709 1680 1698 0 -26.12(-1.51%)
Oct 19, 2012 1725 1749 1707 1724 0 -11.24(-0.65%)
Oct 18, 2012 1732 1745 1717 1735 0 +1.62(+0.09%)
Oct 17, 2012 1726 1741 1719 1734 0 +6.40(+0.37%)
Oct 16, 2012 1716 1733 1712 1727 0 +16.71(+0.98%)
Oct 15, 2012 1702 1717 1697 1711 0 +9.00(+0.53%)
Oct 12, 2012 1701 1718 1692 1702 0 +3.57(+0.21%)
Oct 11, 2012 1703 1714 1695 1698 0 +4.27(+0.25%)
Oct 10, 2012 1705 1710 1688 1694 0 -12.52(-0.73%)
Oct 09, 2012 1719 1727 1702 1706 0 -11.99(-0.70%)
Oct 08, 2012 1722 1730 1710 1718 0 -11.45(-0.66%)
Oct 06, 2012 1728 1744 1717 1730 0 +0.00(+0.00%)
Oct 05, 2012 1727 1744 1717 1730 0 +11.01(+0.64%)
Oct 04, 2012 1711 1726 1705 1719 0 +15.74(+0.92%)
Oct 03, 2012 1708 1718 1694 1703 0 -6.09(-0.36%)
Oct 02, 2012 1708 1719 1692 1709 0 +9.06(+0.53%)
Oct 01, 2012 1686 1712 1678 1700 0 +20.43(+1.22%)
Sep 28, 2012 1674 1689 1662 1680 0 -0.94(-0.06%)
Sep 27, 2012 1677 1689 1664 1681 0 +11.91(+0.71%)
Sep 26, 2012 1665 1681 1656 1669 0 +1.55(+0.09%)
Sep 25, 2012 1674 1688 1660 1667 0 -6.00(-0.36%)
Sep 24, 2012 1674 1683 1658 1673 0 -7.78(-0.46%)
Sep 21, 2012 1681 1695 1671 1681 0 +6.55(+0.39%)
Sep 20, 2012 1677 1685 1665 1674 0 -12.05(-0.71%)
Sep 19, 2012 1680 1693 1669 1686 0 +13.45(+0.80%)
Sep 18, 2012 1670 1681 1658 1673 0 +0.24(+0.01%)
Sep 17, 2012 1668 1683 1661 1673 0 -0.76(-0.05%)
Sep 14, 2012 1677 1696 1660 1674 0 -1.13(-0.07%)
Sep 13, 2012 1655 1682 1640 1675 0 +11.72(+0.70%)
Sep 12, 2012 1662 1674 1652 1663 0 +4.18(+0.25%)
Sep 11, 2012 1656 1668 1649 1659 0 +2.87(+0.17%)
Sep 10, 2012 1664 1671 1649 1656 0 -12.94(-0.78%)
Sep 07, 2012 1665 1679 1654 1669 0 +8.60(+0.52%)
Sep 06, 2012 1637 1667 1634 1660 0 +34.13(+2.10%)
Sep 05, 2012 1625 1637 1615 1626 0 -0.41(-0.03%)
Sep 04, 2012 1641 1647 1614 1626 0 -13.76(-0.84%)
Sep 03, 2012 1638 1651 1625 1640 0 +3.57(+0.22%)
Aug 31, 2012 1639 1650 1626 1637 0 +7.17(+0.44%)
Aug 30, 2012 1634 1641 1622 1630 0 -16.52(-1.00%)
Aug 29, 2012 1646 1653 1635 1646 0 +4.91(+0.30%)
Aug 27, 2012 1644 1656 1634 1641 0 -1.59(-0.10%)
Aug 24, 2012 1632 1649 1624 1643 0 +3.07(+0.19%)
Aug 23, 2012 1649 1657 1630 1640 0 -11.96(-0.72%)
Aug 22, 2012 1656 1663 1635 1652 0 -14.45(-0.87%)
Aug 21, 2012 1668 1681 1654 1666 0 +0.40(+0.02%)
Aug 20, 2012 1654 1671 1650 1666 0 +11.04(+0.67%)
Aug 17, 2012 1647 1660 1636 1655 0 +9.28(+0.56%)
Aug 16, 2012 1630 1654 1626 1645 0 +11.19(+0.68%)
Aug 15, 2012 1626 1641 1621 1634 0 +3.10(+0.19%)
Aug 14, 2012 1637 1645 1624 1631 0 -2.07(-0.13%)
Aug 13, 2012 1630 1641 1620 1633 0 -2.75(-0.17%)
Aug 11, 2012 1631 1643 1623 1636 0 +0.00(+0.00%)
Aug 10, 2012 1631 1643 1623 1636 0 -0.35(-0.02%)
Aug 09, 2012 1630 1644 1622 1636 0 +1.97(+0.12%)
Aug 08, 2012 1625 1645 1614 1634 0 +3.62(+0.22%)
Aug 07, 2012 1629 1649 1614 1631 0 +9.11(+0.56%)
Aug 06, 2012 1633 1641 1617 1622 0 -4.71(-0.29%)
Aug 03, 2012 1611 1637 1604 1626 0 +36.63(+2.30%)
Aug 02, 2012 1595 1606 1570 1590 0 -54.85(-3.34%)
Aug 01, 2012 1520 1667 1638 1644 0 -6.82(-0.41%)
Jul 31, 2012 1514 1664 1643 1651 0 -4.17(-0.25%)
Jul 30, 2012 1519 1671 1642 1655 0 -4.51(-0.27%)
Jul 27, 2012 1505 1669 1630 1660 0 +25.32(+1.55%)
Jul 26, 2012 1634 1653 1616 1635 0 +20.73(+1.28%)
Jul 25, 2012 1619 1634 1597 1614 0 -0.87(-0.05%)
Jul 24, 2012 1629 1642 1593 1615 0 -13.49(-0.83%)
Jul 23, 2012 1624 1640 1611 1628 0 -18.34(-1.11%)
Jul 20, 2012 1647 1663 1635 1647 0 -11.04(-0.67%)
Jul 19, 2012 1653 1667 1641 1658 0 +6.10(+0.37%)
Jul 18, 2012 1620 1657 1616 1652 0 +39.04(+2.42%)
Jul 17, 2012 1611 1621 1594 1612 0 +4.32(+0.27%)
Jul 16, 2012 1610 1617 1592 1608 0 -7.89(-0.49%)
Jul 14, 2012 1591 1620 1590 1616 0 +0.00(+0.00%)
Jul 13, 2012 1591 1620 1590 1616 0 +27.02(+1.70%)
Jul 12, 2012 1589 1600 1573 1589 0 -8.74(-0.55%)
Jul 11, 2012 1607 1614 1590 1598 0 -8.55(-0.53%)
Jul 10, 2012 1625 1643 1598 1606 0 -17.79(-1.10%)
Jul 09, 2012 1619 1630 1610 1624 0 +4.22(+0.26%)
Jul 06, 2012 1625 1632 1608 1620 0 -18.63(-1.14%)
Jul 05, 2012 1633 1649 1627 1639 0 +1.96(+0.12%)
Jul 04, 2012 1623 1642 1619 1637 0 +1.57(+0.10%)
Jul 03, 2012 1623 1640 1617 1635 0 +9.46(+0.58%)
Jul 02, 2012 1631 1642 1610 1626 0 -1.00(-0.06%)
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.

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