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 (%)
Jul 31, 2009 1027 1033 1015 1017 0 -8.65(-0.84%)
Jul 30, 2009 1031 1048 1019 1026 0 +4.86(+0.48%)
Jul 29, 2009 1012 1024 1004 1021 0 +3.87(+0.38%)
Jul 28, 2009 990.78 1019 986.58 1017 0 +25.32(+2.55%)
Jul 27, 2009 990.61 998.38 978.25 991.96 0 -2.96(-0.30%)
Jul 25, 2009 992.77 1002 988.33 994.91 0 -1.93(-0.19%)
Jul 24, 2009 992.62 1006 984.75 996.85 0 +3.34(+0.34%)
Jul 23, 2009 986.13 999.10 966.34 993.51 0 +5.39(+0.55%)
Jul 22, 2009 992.33 1013 985.03 988.12 0 -14.29(-1.43%)
Jul 21, 2009 1000 1014 988.70 1002 0 +20.03(+2.04%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
Jun 01, 2009 1038 1082 1038 1080 0 +52.32(+5.09%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
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.