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 (%)
Nov 30, 2009 1196 1204 1184 1196 0 -1.39(-0.12%)
Nov 27, 2009 1179 1206 1170 1198 0 -10.31(-0.85%)
Nov 25, 2009 1208 1208 1208 0 +20.23(+1.70%)
Nov 24, 2009 1190 1201 1171 1188 0 -11.13(-0.93%)
Nov 23, 2009 1191 1206 1188 1199 0 +20.75(+1.76%)
Nov 20, 2009 1163 1182 1162 1178 0 +10.11(+0.87%)
Nov 19, 2009 1173 1177 1155 1168 0 -13.45(-1.14%)
Nov 18, 2009 1189 1193 1170 1182 0 -6.07(-0.51%)
Nov 17, 2009 1181 1191 1170 1188 0 +4.00(+0.34%)
Nov 16, 2009 1156 1186 1154 1184 0 +33.15(+2.88%)
Nov 13, 2009 1137 1156 1135 1150 0 +9.74(+0.85%)
Nov 12, 2009 1148 1153 1136 1141 0 -8.32(-0.72%)
Nov 11, 2009 1147 1162 1144 1149 0 +9.30(+0.82%)
Nov 10, 2009 1148 1152 1134 1140 0 -13.97(-1.21%)
Nov 09, 2009 1129 1156 1128 1154 0 +29.87(+2.66%)
Nov 06, 2009 1119 1129 1113 1124 0 +8.54(+0.77%)
Nov 05, 2009 1097 1123 1095 1115 0 +26.26(+2.41%)
Nov 04, 2009 1089 1106 1081 1089 0 +3.37(+0.31%)
Nov 03, 2009 1086 1090 1071 1086 0 -2.40(-0.22%)
Nov 02, 2009 1078 1091 1068 1088 0 +10.61(+0.98%)
Oct 30, 2009 1095 1100 1075 1077 0 -19.85(-1.81%)
Oct 29, 2009 1090 1103 1076 1097 0 +26.22(+2.45%)
Oct 28, 2009 1082 1086 1070 1071 0 -11.20(-1.03%)
Oct 27, 2009 1090 1099 1079 1082 0 -7.99(-0.73%)
Oct 26, 2009 1117 1123 1084 1090 0 -27.29(-2.44%)
Oct 23, 2009 1115 1122 1111 1118 0 -20.76(-1.82%)
Oct 22, 2009 1116 1145 1105 1138 0 +19.74(+1.76%)
Oct 21, 2009 1128 1147 1115 1119 0 -21.72(-1.90%)
Oct 20, 2009 1135 1143 1128 1140 0 -36.21(-3.08%)
Oct 19, 2009 1171 1183 1159 1176 0 +8.70(+0.75%)
Oct 16, 2009 1137 1178 1130 1168 0 +20.97(+1.83%)
Oct 15, 2009 1152 1161 1132 1147 0 -13.76(-1.19%)
Oct 14, 2009 1152 1162 1140 1161 0 +16.71(+1.46%)
Oct 13, 2009 1138 1147 1132 1144 0 +4.47(+0.39%)
Oct 12, 2009 1156 1158 1134 1139 0 -17.40(-1.50%)
Oct 09, 2009 1149 1158 1141 1157 0 +9.98(+0.87%)
Oct 08, 2009 1149 1155 1139 1147 0 +6.13(+0.54%)
Oct 07, 2009 1152 1153 1130 1141 0 -13.64(-1.18%)
Oct 06, 2009 1142 1159 1134 1154 0 +3.60(+0.31%)
Oct 05, 2009 1142 1156 1135 1151 0 +14.03(+1.23%)
Oct 02, 2009 1134 1146 1116 1137 0 -15.88(-1.38%)
Oct 01, 2009 1189 1189 1150 1153 0 -40.90(-3.43%)
Sep 30, 2009 1205 1212 1177 1193 0 -9.64(-0.80%)
Sep 29, 2009 1181 1217 1180 1203 0 +31.56(+2.69%)
Sep 28, 2009 1157 1184 1155 1172 0 +20.44(+1.78%)
Sep 25, 2009 1153 1165 1144 1151 0 -2.35(-0.20%)
Sep 24, 2009 1165 1171 1149 1153 0 -14.43(-1.24%)
Sep 23, 2009 1179 1188 1161 1168 0 -7.82(-0.67%)
Sep 22, 2009 1176 1181 1158 1176 0 +2.98(+0.25%)
Sep 21, 2009 1172 1185 1164 1173 0 -6.72(-0.57%)
Sep 18, 2009 1175 1184 1159 1179 0 +6.98(+0.60%)
Sep 17, 2009 1150 1179 1147 1172 0 +28.34(+2.48%)
Sep 16, 2009 1149 1161 1141 1144 0 -3.18(-0.28%)
Sep 15, 2009 1136 1152 1127 1147 0 +16.11(+1.42%)
Sep 14, 2009 1134 1138 1123 1131 0 -9.12(-0.80%)
Sep 11, 2009 1127 1143 1121 1140 0 +15.58(+1.39%)
Sep 10, 2009 1124 1129 1111 1125 0 -2.36(-0.21%)
Sep 09, 2009 1114 1141 1113 1127 0 +16.59(+1.49%)
Sep 08, 2009 1118 1121 1097 1111 0 +3.08(+0.28%)
Sep 04, 2009 1107 1107 1107 0 +15.75(+1.44%)
Sep 03, 2009 1098 1103 1077 1092 0 -2.31(-0.21%)
Sep 02, 2009 1098 1105 1089 1094 0 -7.77(-0.71%)
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.