Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

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 (%)
May 31, 2012 1453 1464 1445 1454 0 +2.98(+0.21%)
May 30, 2012 1455 1466 1445 1451 0 -14.48(-0.99%)
May 29, 2012 1463 1467 1452 1465 0 +9.90(+0.68%)
May 25, 2012 1455 1455 1455 0 -23.71(-1.60%)
May 24, 2012 1481 1491 1458 1479 0 -5.27(-0.36%)
May 23, 2012 1468 1486 1452 1484 0 +0.01(+0.00%)
May 22, 2012 1486 1497 1476 1484 0 -3.48(-0.23%)
May 21, 2012 1464 1489 1459 1488 0 +43.95(+3.04%)
May 18, 2012 1460 1467 1439 1444 0 -10.71(-0.74%)
May 17, 2012 1502 1506 1450 1454 0 -48.22(-3.21%)
May 16, 2012 1513 1524 1501 1503 0 -4.90(-0.33%)
May 15, 2012 1519 1529 1504 1508 0 -12.18(-0.80%)
May 14, 2012 1516 1531 1504 1520 0 -9.21(-0.60%)
May 11, 2012 1530 1541 1523 1529 0 -5.34(-0.35%)
May 10, 2012 1549 1559 1531 1534 0 -5.99(-0.39%)
May 09, 2012 1546 1556 1529 1540 0 -26.89(-1.72%)
May 08, 2012 1566 1571 1551 1567 0 -10.45(-0.66%)
May 07, 2012 1573 1580 1565 1578 0 +2.74(+0.17%)
May 04, 2012 1584 1589 1568 1575 0 -18.74(-1.18%)
May 03, 2012 1598 1603 1587 1594 0 -6.93(-0.43%)
May 02, 2012 1594 1606 1585 1601 0 -1.82(-0.11%)
May 01, 2012 1590 1614 1576 1602 0 +9.44(+0.59%)
Apr 30, 2012 1586 1595 1572 1593 0 -5.45(-0.34%)
Apr 27, 2012 1600 1609 1592 1598 0 +4.25(+0.27%)
Apr 26, 2012 1587 1602 1582 1594 0 +5.88(+0.37%)
Apr 25, 2012 1560 1599 1554 1588 0 +60.24(+3.94%)
Apr 24, 2012 1527 1538 1520 1528 0 +7.50(+0.49%)
Apr 23, 2012 1517 1525 1508 1521 0 -13.76(-0.90%)
Apr 20, 2012 1527 1544 1524 1534 0 +11.20(+0.74%)
Apr 19, 2012 1536 1541 1516 1523 0 -12.44(-0.81%)
Apr 18, 2012 1532 1545 1530 1536 0 -6.66(-0.43%)
Apr 17, 2012 1527 1548 1524 1542 0 +25.20(+1.66%)
Apr 16, 2012 1522 1529 1510 1517 0 -3.26(-0.21%)
Apr 13, 2012 1524 1531 1511 1520 0 -10.33(-0.67%)
Apr 12, 2012 1495 1538 1495 1531 0 +35.66(+2.39%)
Apr 11, 2012 1493 1508 1490 1495 0 +21.37(+1.45%)
Apr 10, 2012 1502 1504 1473 1474 0 -33.59(-2.23%)
Apr 09, 2012 1511 1514 1503 1507 0 -22.35(-1.46%)
Apr 05, 2012 1526 1535 1523 1530 0 -1.90(-0.12%)
Apr 04, 2012 1535 1540 1526 1531 0 -16.24(-1.05%)
Apr 03, 2012 1553 1557 1537 1548 0 -9.17(-0.59%)
Apr 02, 2012 1536 1563 1527 1557 0 +12.00(+0.78%)
Mar 30, 2012 1541 1546 1531 1545 0 +3.98(+0.26%)
Mar 29, 2012 1532 1542 1519 1541 0 -1.49(-0.10%)
Mar 28, 2012 1555 1560 1534 1542 0 -10.47(-0.67%)
Mar 27, 2012 1558 1560 1552 1553 0 -6.02(-0.39%)
Mar 26, 2012 1545 1560 1543 1559 0 +24.71(+1.61%)
Mar 23, 2012 1535 1540 1528 1534 0 +2.22(+0.14%)
Mar 22, 2012 1539 1545 1518 1532 0 -13.82(-0.89%)
Mar 21, 2012 1550 1556 1542 1546 0 -3.96(-0.26%)
Mar 20, 2012 1550 1557 1538 1550 0 -7.09(-0.46%)
Mar 19, 2012 1549 1563 1549 1557 0 +3.65(+0.24%)
Mar 16, 2012 1563 1564 1549 1553 0 -4.69(-0.30%)
Mar 15, 2012 1560 1563 1548 1558 0 +1.50(+0.10%)
Mar 14, 2012 1543 1561 1541 1556 0 +12.80(+0.83%)
Mar 13, 2012 1532 1544 1522 1544 0 +16.93(+1.11%)
Mar 12, 2012 1520 1535 1518 1527 0 +5.51(+0.36%)
Mar 09, 2012 1535 1538 1516 1521 0 -13.02(-0.85%)
Mar 08, 2012 1531 1543 1524 1534 0 +17.42(+1.15%)
Mar 07, 2012 1502 1521 1499 1517 0 +14.07(+0.94%)
Mar 06, 2012 1516 1519 1497 1503 0 -30.15(-1.97%)
Mar 05, 2012 1545 1551 1526 1533 0 -10.29(-0.67%)
Mar 02, 2012 1544 1550 1536 1543 0 -0.19(-0.01%)
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.