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, 2015 2676 2710 2665 2698 0 +49.98(+1.89%)
Sep 29, 2015 2636 2663 2617 2648 0 +14.32(+0.54%)
Sep 28, 2015 2669 2687 2631 2634 0 -54.15(-2.01%)
Sep 25, 2015 2721 2727 2674 2688 0 -8.80(-0.33%)
Sep 24, 2015 2676 2711 2639 2697 0 -0.81(-0.03%)
Sep 23, 2015 2728 2737 2684 2698 0 -25.92(-0.95%)
Sep 22, 2015 2725 2739 2703 2724 0 -36.26(-1.31%)
Sep 21, 2015 2762 2784 2744 2760 0 +5.82(+0.21%)
Sep 18, 2015 2775 2790 2742 2754 0 -53.89(-1.92%)
Sep 17, 2015 2815 2852 2798 2808 0 -4.94(-0.18%)
Sep 16, 2015 2811 2821 2794 2813 0 +7.23(+0.26%)
Sep 15, 2015 2786 2816 2771 2806 0 +28.06(+1.01%)
Sep 14, 2015 2799 2802 2770 2778 0 -16.38(-0.59%)
Sep 11, 2015 2774 2797 2758 2794 0 +13.97(+0.50%)
Sep 10, 2015 2768 2802 2753 2780 0 +4.38(+0.16%)
Sep 09, 2015 2829 2839 2770 2776 0 -31.21(-1.11%)
Sep 08, 2015 2774 2811 2765 2807 0 +74.50(+2.73%)
Sep 04, 2015 2732 2732 2732 2732 0 -41.25(-1.49%)
Sep 03, 2015 2770 2801 2762 2774 0 +11.57(+0.42%)
Sep 02, 2015 2729 2765 2710 2762 0 +69.04(+2.56%)
Sep 01, 2015 2713 2732 2681 2693 0 -70.76(-2.56%)
Aug 31, 2015 2787 2799 2757 2764 0 -33.55(-1.20%)
Aug 28, 2015 2792 2812 2770 2797 0 -6.95(-0.25%)
Aug 27, 2015 2782 2823 2755 2804 0 +48.27(+1.75%)
Aug 26, 2015 2734 2766 2675 2756 0 +79.39(+2.97%)
Aug 25, 2015 2776 2786 2672 2677 0 -16.42(-0.61%)
Aug 24, 2015 2607 2783 2512 2693 0 -95.70(-3.43%)
Aug 21, 2015 2836 2858 2784 2789 0 -80.92(-2.82%)
Aug 20, 2015 2912 2920 2868 2870 0 -61.83(-2.11%)
Aug 19, 2015 2938 2956 2916 2932 0 -19.90(-0.67%)
Aug 18, 2015 2943 2964 2935 2951 0 -1.71(-0.06%)
Aug 17, 2015 2929 2956 2913 2953 0 +11.81(+0.40%)
Aug 14, 2015 2918 2945 2908 2941 0 +22.62(+0.77%)
Aug 13, 2015 2903 2933 2894 2919 0 +11.58(+0.40%)
Aug 12, 2015 2897 2918 2864 2907 0 -7.86(-0.27%)
Aug 11, 2015 2924 2934 2895 2915 0 -36.70(-1.24%)
Aug 10, 2015 2928 2962 2923 2952 0 +46.13(+1.59%)
Aug 07, 2015 2908 2918 2883 2906 0 -6.76(-0.23%)
Aug 06, 2015 2922 2930 2895 2912 0 -4.23(-0.15%)
Aug 05, 2015 2914 2938 2903 2917 0 +20.44(+0.71%)
Aug 04, 2015 2888 2915 2871 2896 0 +3.80(+0.13%)
Aug 03, 2015 2896 2905 2867 2892 0 -1.21(-0.04%)
Jul 31, 2015 2910 2922 2882 2894 0 -5.40(-0.19%)
Jul 30, 2015 2894 2920 2877 2899 0 -4.71(-0.16%)
Jul 29, 2015 2875 2938 2855 2904 0 +71.24(+2.52%)
Jul 28, 2015 2810 2850 2794 2832 0 +39.72(+1.42%)
Jul 27, 2015 2803 2815 2778 2793 0 -25.88(-0.92%)
Jul 24, 2015 2855 2862 2808 2819 0 -36.68(-1.28%)
Jul 23, 2015 2866 2892 2849 2855 0 -7.38(-0.26%)
Jul 22, 2015 2875 2888 2850 2863 0 -20.44(-0.71%)
Jul 21, 2015 2915 2923 2869 2883 0 -43.91(-1.50%)
Jul 20, 2015 2914 2940 2899 2927 0 +21.11(+0.73%)
Jul 17, 2015 2900 2922 2882 2906 0 +11.04(+0.38%)
Jul 16, 2015 2895 2911 2874 2895 0 +15.36(+0.53%)
Jul 15, 2015 2884 2895 2866 2879 0 -3.47(-0.12%)
Jul 14, 2015 2871 2893 2863 2883 0 +15.53(+0.54%)
Jul 13, 2015 2861 2878 2847 2867 0 +30.48(+1.07%)
Jul 10, 2015 2830 2856 2815 2837 0 +34.36(+1.23%)
Jul 09, 2015 2816 2832 2796 2803 0 +18.49(+0.66%)
Jul 08, 2015 2792 2814 2771 2784 0 -30.45(-1.08%)
Jul 07, 2015 2803 2819 2767 2815 0 +16.57(+0.59%)
Jul 06, 2015 2780 2811 2771 2798 0 -1.95(-0.07%)
Jul 02, 2015 2800 2800 2800 2800 0 -10.91(-0.39%)
Jul 01, 2015 2802 2825 2791 2811 0 +26.18(+0.94%)
Jun 30, 2015 2803 2812 2772 2785 0 +2.82(+0.10%)
Jun 29, 2015 2816 2829 2779 2782 0 -54.51(-1.92%)
Jun 26, 2015 2843 2852 2823 2836 0 +1.03(+0.04%)
Jun 25, 2015 2862 2867 2830 2835 0 -13.35(-0.47%)
Jun 24, 2015 2862 2875 2843 2849 0 -17.17(-0.60%)
Jun 23, 2015 2876 2884 2853 2866 0 -7.69(-0.27%)
Jun 22, 2015 2879 2891 2856 2874 0 +7.69(+0.27%)
Jun 19, 2015 2869 2885 2858 2866 0 -8.80(-0.31%)
Jun 18, 2015 2850 2891 2847 2875 0 +31.76(+1.12%)
Jun 17, 2015 2839 2854 2817 2843 0 +11.79(+0.42%)
Jun 16, 2015 2805 2843 2801 2831 0 +18.64(+0.66%)
Jun 15, 2015 2807 2820 2788 2812 0 -14.03(-0.50%)
Jun 12, 2015 2825 2839 2807 2826 0 -11.77(-0.41%)
Jun 11, 2015 2826 2846 2816 2838 0 +18.50(+0.66%)
Jun 10, 2015 2802 2833 2790 2820 0 +27.83(+1.00%)
Jun 09, 2015 2795 2808 2781 2792 0 +3.01(+0.11%)
Jun 08, 2015 2798 2813 2784 2789 0 -8.85(-0.32%)
Jun 05, 2015 2792 2808 2776 2798 0 -3.95(-0.14%)
Jun 04, 2015 2818 2838 2794 2802 0 -35.12(-1.24%)
Jun 03, 2015 2833 2852 2819 2837 0 +11.71(+0.41%)
Jun 02, 2015 2815 2838 2790 2825 0 +6.53(+0.23%)
Jun 01, 2015 2815 2835 2793 2819 0 +11.37(+0.41%)
May 29, 2015 2831 2834 2792 2807 0 -27.73(-0.98%)
May 28, 2015 2826 2843 2811 2835 0 -3.23(-0.11%)
May 27, 2015 2825 2846 2814 2838 0 +20.46(+0.73%)
May 26, 2015 2843 2846 2808 2818 0 -31.38(-1.10%)
May 22, 2015 2849 2849 2849 2849 0 -15.51(-0.54%)
May 21, 2015 2859 2876 2850 2865 0 +8.62(+0.30%)
May 20, 2015 2859 2871 2843 2856 0 +2.86(+0.10%)
May 19, 2015 2854 2869 2841 2853 0 -3.66(-0.13%)
May 18, 2015 2852 2868 2845 2857 0 +1.48(+0.05%)
May 15, 2015 2860 2871 2842 2855 0 -2.08(-0.07%)
May 14, 2015 2829 2863 2822 2857 0 +42.51(+1.51%)
May 13, 2015 2808 2835 2798 2815 0 +15.92(+0.57%)
May 12, 2015 2786 2807 2772 2799 0 -6.11(-0.22%)
May 11, 2015 2807 2824 2796 2805 0 +1.54(+0.05%)
May 08, 2015 2792 2815 2779 2804 0 +42.12(+1.53%)
May 07, 2015 2756 2769 2739 2761 0 +6.11(+0.22%)
May 06, 2015 2774 2783 2737 2755 0 -4.86(-0.18%)
May 05, 2015 2794 2802 2751 2760 0 -36.60(-1.31%)
May 04, 2015 2792 2816 2784 2797 0 +6.34(+0.23%)
May 01, 2015 2765 2798 2757 2790 0 +36.33(+1.32%)
Apr 30, 2015 2787 2805 2741 2754 0 -41.95(-1.50%)
Apr 29, 2015 2812 2837 2781 2796 0 -11.45(-0.41%)
Apr 28, 2015 2804 2818 2779 2807 0 +4.47(+0.16%)
Apr 27, 2015 2821 2834 2796 2803 0 -10.97(-0.39%)
Apr 24, 2015 2822 2831 2802 2814 0 -8.86(-0.31%)
Apr 23, 2015 2810 2841 2797 2823 0 +5.54(+0.20%)
Apr 22, 2015 2806 2825 2786 2817 0 +10.80(+0.38%)
Apr 21, 2015 2830 2837 2793 2806 0 -12.30(-0.44%)
Apr 20, 2015 2799 2830 2794 2819 0 +35.19(+1.26%)
Apr 17, 2015 2814 2820 2769 2784 0 -48.35(-1.71%)
Apr 16, 2015 2820 2845 2807 2832 0 +2.27(+0.08%)
Apr 15, 2015 2838 2853 2820 2830 0 +5.27(+0.19%)
Apr 14, 2015 2827 2840 2805 2824 0 -6.01(-0.21%)
Apr 13, 2015 2855 2870 2826 2830 0 -29.78(-1.04%)
Apr 10, 2015 2862 2874 2844 2860 0 +4.55(+0.16%)
Apr 09, 2015 2846 2868 2833 2856 0 +8.45(+0.30%)
Apr 08, 2015 2837 2865 2825 2847 0 +9.33(+0.33%)
Apr 07, 2015 2845 2865 2834 2838 0 -6.83(-0.24%)
Apr 06, 2015 2810 2858 2802 2845 0 +23.91(+0.85%)
Apr 02, 2015 2821 2821 2821 2821 0 +4.60(+0.16%)
Apr 01, 2015 2833 2842 2788 2816 0 -27.41(-0.96%)
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%)
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