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 (%)
Aug 31, 2011 1352 1365 1342 1355 0 +15.66(+1.17%)
Aug 30, 2011 1325 1349 1314 1340 0 +24.22(+1.84%)
Aug 29, 2011 1303 1318 1295 1315 0 +35.13(+2.74%)
Aug 26, 2011 1240 1284 1228 1280 0 +31.51(+2.52%)
Aug 25, 2011 1273 1279 1239 1249 0 -17.82(-1.41%)
Aug 24, 2011 1242 1271 1239 1267 0 +21.71(+1.74%)
Aug 23, 2011 1207 1246 1197 1245 0 +45.30(+3.78%)
Aug 22, 2011 1216 1220 1194 1200 0 +13.46(+1.13%)
Aug 19, 2011 1196 1221 1183 1186 0 -23.60(-1.95%)
Aug 18, 2011 1235 1240 1196 1210 0 -59.29(-4.67%)
Aug 17, 2011 1271 1282 1258 1269 0 +2.54(+0.20%)
Aug 16, 2011 1257 1283 1252 1266 0 -9.72(-0.76%)
Aug 15, 2011 1264 1278 1252 1276 0 +18.26(+1.45%)
Aug 12, 2011 1229 1261 1212 1258 0 +48.18(+3.98%)
Aug 11, 2011 1183 1225 1154 1210 0 +32.06(+2.72%)
Aug 10, 2011 1243 1247 1175 1178 0 -92.41(-7.28%)
Aug 09, 2011 1247 1273 1199 1270 0 +69.25(+5.77%)
Aug 08, 2011 1247 1261 1199 1201 0 -76.56(-5.99%)
Aug 05, 2011 1299 1306 1250 1277 0 -4.60(-0.36%)
Aug 04, 2011 1346 1347 1280 1282 0 -81.21(-5.96%)
Aug 03, 2011 1376 1381 1340 1363 0 -9.94(-0.72%)
Aug 02, 2011 1404 1418 1373 1373 0 -43.37(-3.06%)
Aug 01, 2011 1441 1441 1401 1417 0 -4.90(-0.34%)
Jul 29, 2011 1413 1435 1399 1421 0 -5.10(-0.36%)
Jul 28, 2011 1432 1458 1425 1427 0 +0.77(+0.05%)
Jul 27, 2011 1452 1475 1423 1426 0 -3.68(-0.26%)
Jul 26, 2011 1450 1451 1424 1429 0 -18.35(-1.27%)
Jul 25, 2011 1447 1460 1441 1448 0 -22.57(-1.54%)
Jul 22, 2011 1478 1479 1463 1470 0 -7.70(-0.52%)
Jul 21, 2011 1469 1486 1460 1478 0 +17.80(+1.22%)
Jul 20, 2011 1447 1482 1437 1460 0 +30.32(+2.12%)
Jul 19, 2011 1422 1438 1408 1430 0 +17.52(+1.24%)
Jul 18, 2011 1433 1434 1404 1412 0 -31.34(-2.17%)
Jul 15, 2011 1455 1455 1434 1444 0 -2.11(-0.15%)
Jul 14, 2011 1462 1469 1442 1446 0 -20.19(-1.38%)
Jul 13, 2011 1473 1485 1460 1466 0 +3.56(+0.24%)
Jul 12, 2011 1491 1497 1460 1462 0 -26.09(-1.75%)
Jul 11, 2011 1505 1514 1482 1489 0 -32.82(-2.16%)
Jul 08, 2011 1534 1534 1513 1521 0 -21.36(-1.38%)
Jul 07, 2011 1535 1549 1523 1543 0 +19.03(+1.25%)
Jul 06, 2011 1514 1533 1510 1524 0 +9.03(+0.60%)
Jul 05, 2011 1518 1527 1509 1515 0 -5.43(-0.36%)
Jul 01, 2011 1520 1520 1520 0 +7.17(+0.47%)
Jun 30, 2011 1493 1516 1491 1513 0 +24.49(+1.65%)
Jun 29, 2011 1480 1494 1474 1488 0 +12.33(+0.84%)
Jun 28, 2011 1470 1479 1462 1476 0 +9.64(+0.66%)
Jun 27, 2011 1461 1472 1458 1466 0 +9.06(+0.62%)
Jun 24, 2011 1462 1467 1449 1457 0 -3.27(-0.22%)
Jun 23, 2011 1461 1468 1442 1461 0 -18.88(-1.28%)
Jun 22, 2011 1504 1508 1478 1480 0 -32.14(-2.13%)
Jun 21, 2011 1530 1531 1507 1512 0 -4.17(-0.28%)
Jun 20, 2011 1514 1521 1513 1516 0 +7.42(+0.49%)
Jun 17, 2011 1515 1524 1500 1508 0 +5.10(+0.34%)
Jun 16, 2011 1499 1515 1493 1503 0 +2.74(+0.18%)
Jun 15, 2011 1507 1532 1495 1501 0 -17.34(-1.14%)
Jun 14, 2011 1496 1524 1491 1518 0 +31.46(+2.12%)
Jun 13, 2011 1488 1496 1482 1487 0 +4.38(+0.30%)
Jun 10, 2011 1500 1505 1480 1482 0 -25.46(-1.69%)
Jun 09, 2011 1499 1515 1492 1508 0 +8.54(+0.57%)
Jun 08, 2011 1506 1512 1496 1499 0 -8.34(-0.55%)
Jun 07, 2011 1518 1524 1507 1507 0 -6.40(-0.42%)
Jun 06, 2011 1517 1527 1510 1514 0 -5.50(-0.36%)
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.