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 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%)
Apr 02, 2012 1703 1729 1696 1722 0 +14.78(+0.87%)
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%)
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