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 31, 2016 2957 2967 2930 2947 0 -12.28(-0.41%)
Mar 30, 2016 2966 2979 2946 2960 0 +11.00(+0.37%)
Mar 29, 2016 2917 2954 2902 2949 0 +23.29(+0.80%)
Mar 28, 2016 2923 2938 2907 2925 0 +7.48(+0.26%)
Mar 24, 2016 2918 2918 2918 2918 0 -38.47(-1.30%)
Mar 23, 2016 2961 2978 2945 2956 0 -10.02(-0.34%)
Mar 22, 2016 2953 2985 2943 2966 0 +4.59(+0.15%)
Mar 21, 2016 2948 2977 2942 2962 0 +4.62(+0.16%)
Mar 18, 2016 2942 2969 2927 2957 0 +26.22(+0.89%)
Mar 17, 2016 2907 2943 2887 2931 0 +27.98(+0.96%)
Mar 16, 2016 2883 2914 2870 2903 0 +15.95(+0.55%)
Mar 15, 2016 2869 2896 2854 2887 0 +3.09(+0.11%)
Mar 14, 2016 2886 2906 2874 2884 0 -15.26(-0.53%)
Mar 11, 2016 2895 2918 2876 2899 0 +29.65(+1.03%)
Mar 10, 2016 2880 2899 2846 2870 0 -2.08(-0.07%)
Mar 09, 2016 2865 2886 2850 2872 0 +19.22(+0.67%)
Mar 08, 2016 2843 2870 2819 2852 0 -12.51(-0.44%)
Mar 07, 2016 2882 2901 2846 2865 0 -33.34(-1.15%)
Mar 04, 2016 2892 2912 2879 2898 0 +3.88(+0.13%)
Mar 03, 2016 2876 2905 2855 2894 0 +15.27(+0.53%)
Mar 02, 2016 2880 2906 2847 2879 0 -4.66(-0.16%)
Mar 01, 2016 2853 2889 2838 2884 0 +58.13(+2.06%)
Feb 29, 2016 2833 2867 2818 2826 0 -21.09(-0.74%)
Feb 26, 2016 2862 2878 2837 2847 0 -14.65(-0.51%)
Feb 25, 2016 2833 2867 2819 2861 0 +35.54(+1.26%)
Feb 24, 2016 2806 2836 2777 2826 0 -4.42(-0.16%)
Feb 23, 2016 2832 2864 2813 2830 0 -14.47(-0.51%)
Feb 22, 2016 2850 2911 2825 2845 0 +8.09(+0.29%)
Feb 19, 2016 2832 2854 2807 2837 0 -1.17(-0.04%)
Feb 18, 2016 2821 2858 2811 2838 0 +16.72(+0.59%)
Feb 17, 2016 2786 2835 2776 2821 0 +50.51(+1.82%)
Feb 16, 2016 2750 2790 2730 2771 0 +46.22(+1.70%)
Feb 12, 2016 2724 2724 2724 2724 0 +21.35(+0.79%)
Feb 11, 2016 2720 2747 2648 2703 0 -65.05(-2.35%)
Feb 10, 2016 2772 2797 2759 2768 0 -0.40(-0.01%)
Feb 09, 2016 2730 2796 2715 2768 0 +2.96(+0.11%)
Feb 08, 2016 2745 2782 2718 2766 0 -11.31(-0.41%)
Feb 05, 2016 2790 2809 2752 2777 0 -15.54(-0.56%)
Feb 04, 2016 2783 2830 2762 2792 0 +2.13(+0.08%)
Feb 03, 2016 2779 2801 2731 2790 0 +35.32(+1.28%)
Feb 02, 2016 2770 2787 2733 2755 0 -36.02(-1.29%)
Feb 01, 2016 2770 2807 2742 2791 0 +2.46(+0.09%)
Jan 29, 2016 2733 2796 2712 2788 0 +86.94(+3.22%)
Jan 28, 2016 2703 2730 2673 2702 0 +7.67(+0.28%)
Jan 27, 2016 2707 2762 2660 2694 0 -38.30(-1.40%)
Jan 26, 2016 2672 2742 2656 2732 0 +34.95(+1.30%)
Jan 25, 2016 2727 2737 2689 2697 0 -34.62(-1.27%)
Jan 22, 2016 2725 2747 2696 2732 0 +37.39(+1.39%)
Jan 21, 2016 2703 2725 2675 2694 0 +1.82(+0.07%)
Jan 20, 2016 2702 2733 2630 2693 0 -44.98(-1.64%)
Jan 19, 2016 2756 2779 2706 2738 0 +4.50(+0.16%)
Jan 15, 2016 2733 2733 2733 2733 0 -37.08(-1.34%)
Jan 14, 2016 2750 2789 2716 2770 0 +22.90(+0.83%)
Jan 13, 2016 2819 2829 2740 2747 0 -65.74(-2.34%)
Jan 12, 2016 2808 2824 2774 2813 0 +24.60(+0.88%)
Jan 11, 2016 2790 2810 2758 2788 0 +18.75(+0.68%)
Jan 08, 2016 2810 2827 2764 2770 0 -25.03(-0.90%)
Jan 07, 2016 2819 2842 2778 2795 0 -68.20(-2.38%)
Jan 06, 2016 2862 2892 2840 2863 0 -25.22(-0.87%)
Jan 05, 2016 2858 2903 2846 2888 0 +38.87(+1.36%)
Jan 04, 2016 2838 2863 2812 2849 0 -31.14(-1.08%)
Dec 31, 2015 2880 2880 2880 2880 0 -24.90(-0.86%)
Dec 30, 2015 2924 2932 2898 2905 0 -18.08(-0.62%)
Dec 29, 2015 2911 2935 2897 2923 0 +30.34(+1.05%)
Dec 28, 2015 2893 2903 2874 2893 0 -6.47(-0.22%)
Dec 24, 2015 2900 2900 2900 2900 0 -0.54(-0.02%)
Dec 23, 2015 2899 2911 2883 2900 0 +12.82(+0.44%)
Dec 22, 2015 2870 2900 2851 2887 0 +29.87(+1.05%)
Dec 21, 2015 2838 2874 2825 2857 0 +39.02(+1.38%)
Dec 18, 2015 2836 2854 2807 2818 0 -30.18(-1.06%)
Dec 17, 2015 2888 2899 2846 2849 0 -35.34(-1.23%)
Dec 16, 2015 2851 2896 2826 2884 0 +69.50(+2.47%)
Dec 15, 2015 2837 2852 2806 2814 0 -9.09(-0.32%)
Dec 14, 2015 2819 2840 2792 2823 0 +4.89(+0.17%)
Dec 11, 2015 2844 2863 2809 2819 0 -54.03(-1.88%)
Dec 10, 2015 2869 2890 2853 2873 0 +8.78(+0.31%)
Dec 09, 2015 2878 2909 2847 2864 0 -23.99(-0.83%)
Dec 08, 2015 2889 2909 2868 2888 0 -25.56(-0.88%)
Dec 07, 2015 2921 2931 2891 2913 0 -9.46(-0.32%)
Dec 04, 2015 2882 2933 2876 2923 0 +48.84(+1.70%)
Dec 03, 2015 2920 2927 2860 2874 0 -39.97(-1.37%)
Dec 02, 2015 2939 2949 2909 2914 0 -28.84(-0.98%)
Dec 01, 2015 2936 2971 2928 2943 0 +14.28(+0.49%)
Nov 30, 2015 2952 2961 2919 2929 0 -24.68(-0.84%)
Nov 27, 2015 2949 2963 2934 2953 0 +4.82(+0.16%)
Nov 25, 2015 2948 2948 2948 2948 0 +0.25(+0.01%)
Nov 24, 2015 2932 2961 2916 2948 0 -3.35(-0.11%)
Nov 23, 2015 2951 2954 2942 2951 0 -12.29(-0.41%)
Nov 20, 2015 2963 2977 2954 2964 0 +21.71(+0.74%)
Nov 19, 2015 2932 2955 2919 2942 0 +20.63(+0.71%)
Nov 18, 2015 2898 2926 2885 2921 0 +29.86(+1.03%)
Nov 17, 2015 2905 2922 2876 2892 0 -0.63(-0.02%)
Nov 16, 2015 2827 2895 2821 2892 0 +72.86(+2.58%)
Nov 13, 2015 2830 2853 2807 2819 0 -18.54(-0.65%)
Nov 12, 2015 2856 2868 2827 2838 0 -28.05(-0.98%)
Nov 11, 2015 2873 2896 2855 2866 0 +2.35(+0.08%)
Nov 10, 2015 2860 2880 2835 2864 0 -4.16(-0.15%)
Nov 09, 2015 2891 2900 2853 2868 0 -35.47(-1.22%)
Nov 06, 2015 2906 2923 2876 2903 0 -13.60(-0.47%)
Nov 05, 2015 2917 2935 2896 2917 0 +0.94(+0.03%)
Nov 04, 2015 2926 2941 2905 2916 0 -4.81(-0.16%)
Nov 03, 2015 2931 2943 2906 2921 0 -20.19(-0.69%)
Nov 02, 2015 2919 2949 2904 2941 0 +27.11(+0.93%)
Oct 30, 2015 2930 2945 2897 2914 0 -6.39(-0.22%)
Oct 29, 2015 2923 2952 2892 2920 0 -13.38(-0.46%)
Oct 28, 2015 2919 2959 2884 2934 0 +42.30(+1.46%)
Oct 27, 2015 2879 2913 2866 2891 0 +5.85(+0.20%)
Oct 26, 2015 2887 2900 2869 2885 0 +1.02(+0.04%)
Oct 23, 2015 2886 2900 2859 2884 0 +16.64(+0.58%)
Oct 22, 2015 2796 2879 2793 2868 0 +84.63(+3.04%)
Oct 21, 2015 2781 2814 2761 2783 0 +17.80(+0.64%)
Oct 20, 2015 2751 2782 2735 2765 0 -1.71(-0.06%)
Oct 19, 2015 2755 2772 2742 2767 0 +3.11(+0.11%)
Oct 16, 2015 2789 2805 2735 2764 0 -8.62(-0.31%)
Oct 15, 2015 2770 2786 2742 2773 0 +17.48(+0.63%)
Oct 14, 2015 2808 2818 2749 2755 0 -52.05(-1.85%)
Oct 13, 2015 2823 2841 2803 2807 0 -34.80(-1.22%)
Oct 12, 2015 2837 2852 2821 2842 0 +10.70(+0.38%)
Oct 09, 2015 2826 2858 2817 2831 0 +6.51(+0.23%)
Oct 08, 2015 2781 2832 2770 2825 0 +31.92(+1.14%)
Oct 07, 2015 2778 2811 2766 2793 0 +31.32(+1.13%)
Oct 06, 2015 2780 2802 2755 2761 0 -22.42(-0.81%)
Oct 05, 2015 2744 2795 2735 2784 0 +61.20(+2.25%)
Oct 02, 2015 2655 2725 2647 2723 0 +31.63(+1.18%)
Oct 01, 2015 2695 2717 2656 2691 0 -7.32(-0.27%)
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%)
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