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 (%)
Jun 28, 2013 2097 2109 2085 2088 0 +28.30(+1.37%)
Jun 26, 2013 2042 2073 2036 2060 0 +37.39(+1.85%)
Jun 25, 2013 2036 2043 2013 2023 0 +11.81(+0.59%)
Jun 24, 2013 2033 2041 1999 2011 0 -38.13(-1.86%)
Jun 21, 2013 2052 2056 2008 2049 0 +5.43(+0.27%)
Jun 20, 2013 2076 2085 2039 2044 0 -47.10(-2.25%)
Jun 19, 2013 2124 2129 2090 2091 0 -37.23(-1.75%)
Jun 18, 2013 2114 2131 2103 2128 0 +18.76(+0.89%)
Jun 17, 2013 2105 2122 2098 2109 0 +21.70(+1.04%)
Jun 14, 2013 2092 2113 2079 2087 0 -7.05(-0.34%)
Jun 13, 2013 2069 2101 2067 2095 0 +27.01(+1.31%)
Jun 12, 2013 2091 2096 2062 2068 0 -12.74(-0.61%)
Jun 11, 2013 2078 2101 2064 2080 0 -10.63(-0.51%)
Jun 10, 2013 2099 2106 2078 2091 0 -7.14(-0.34%)
Jun 07, 2013 2055 2100 2052 2098 0 +53.39(+2.61%)
Jun 06, 2013 2024 2046 2017 2045 0 +23.57(+1.17%)
Jun 05, 2013 2039 2046 2013 2021 0 -23.70(-1.16%)
Jun 04, 2013 2057 2068 2033 2045 0 -17.30(-0.84%)
Jun 03, 2013 2040 2067 2035 2062 0 +24.74(+1.21%)
May 31, 2013 2060 2078 2037 2037 0 -29.00(-1.40%)
May 30, 2013 2047 2082 2042 2066 0 +24.74(+1.21%)
May 29, 2013 2051 2059 2036 2042 0 -20.74(-1.01%)
May 28, 2013 2071 2086 2059 2062 0 +8.73(+0.43%)
May 24, 2013 2054 2054 2054 0 +3.85(+0.19%)
May 23, 2013 2002 2056 2000 2050 0 +32.57(+1.61%)
May 22, 2013 2035 2050 2015 2017 0 -16.66(-0.82%)
May 21, 2013 2032 2042 2018 2034 0 +0.34(+0.02%)
May 20, 2013 2040 2046 2029 2034 0 -3.94(-0.19%)
May 17, 2013 2000 2040 1999 2037 0 +45.93(+2.31%)
May 16, 2013 1997 2005 1986 1992 0 -7.92(-0.40%)
May 15, 2013 1969 2007 1967 1999 0 +48.67(+2.49%)
May 13, 2013 1943 1971 1938 1951 0 +5.99(+0.31%)
May 10, 2013 1948 1957 1932 1945 0 -0.37(-0.02%)
May 09, 2013 1935 1956 1933 1945 0 +11.15(+0.58%)
May 08, 2013 1940 1942 1928 1934 0 -14.03(-0.72%)
May 07, 2013 1938 1953 1933 1948 0 +12.87(+0.67%)
May 06, 2013 1924 1947 1921 1935 0 +6.77(+0.35%)
May 03, 2013 1914 1930 1900 1928 0 +28.13(+1.48%)
May 02, 2013 1879 1912 1877 1900 0 +22.20(+1.18%)
May 01, 2013 1874 1892 1868 1878 0 -1.29(-0.07%)
Apr 30, 2013 1874 1891 1865 1879 0 -3.13(-0.17%)
Apr 29, 2013 1871 1892 1865 1882 0 -11.57(-0.61%)
Apr 26, 2013 1875 1902 1869 1894 0 +25.00(+1.34%)
Apr 25, 2013 1858 1887 1835 1869 0 +21.43(+1.16%)
Apr 24, 2013 1862 1879 1837 1848 0 +47.33(+2.63%)
Apr 23, 2013 1786 1806 1781 1800 0 +22.87(+1.29%)
Apr 22, 2013 1798 1798 1767 1777 0 -17.71(-0.99%)
Apr 19, 2013 1785 1798 1768 1795 0 +35.73(+2.03%)
Apr 18, 2013 1777 1780 1751 1759 0 -12.25(-0.69%)
Apr 17, 2013 1771 1780 1755 1772 0 -8.07(-0.45%)
Apr 16, 2013 1791 1808 1771 1780 0 +1.57(+0.09%)
Apr 15, 2013 1809 1816 1777 1778 0 -39.98(-2.20%)
Apr 12, 2013 1807 1819 1801 1818 0 +5.25(+0.29%)
Apr 11, 2013 1804 1828 1801 1813 0 +12.63(+0.70%)
Apr 10, 2013 1792 1814 1787 1800 0 +11.51(+0.64%)
Apr 09, 2013 1790 1797 1772 1789 0 +5.34(+0.30%)
Apr 08, 2013 1771 1784 1757 1783 0 +9.73(+0.55%)
Apr 05, 2013 1740 1777 1735 1774 0 +16.98(+0.97%)
Apr 04, 2013 1752 1759 1742 1757 0 +12.99(+0.74%)
Apr 03, 2013 1741 1764 1737 1744 0 +7.59(+0.44%)
Apr 02, 2013 1761 1763 1730 1736 0 -20.90(-1.19%)
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.