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, 2015 2823 2829 2781 2788 0 -52.44(-1.85%)
Aug 28, 2015 2816 2855 2799 2841 0 +15.98(+0.57%)
Aug 27, 2015 2805 2837 2776 2825 0 +50.59(+1.82%)
Aug 26, 2015 2769 2782 2688 2774 0 +81.80(+3.04%)
Aug 25, 2015 2791 2803 2690 2693 0 -36.38(-1.33%)
Aug 24, 2015 2650 2879 2500 2729 0 -92.63(-3.28%)
Aug 21, 2015 2886 2891 2816 2822 0 -102.92(-3.52%)
Aug 20, 2015 3007 3013 2922 2924 0 -104.41(-3.45%)
Aug 19, 2015 3041 3062 3019 3029 0 -35.01(-1.14%)
Aug 18, 2015 3055 3076 3045 3064 0 +6.11(+0.20%)
Aug 17, 2015 3057 3067 3024 3058 0 -10.44(-0.34%)
Aug 14, 2015 3056 3078 3042 3068 0 +9.06(+0.30%)
Aug 13, 2015 3010 3073 3001 3059 0 +41.28(+1.37%)
Aug 12, 2015 3014 3029 2967 3018 0 -24.56(-0.81%)
Aug 11, 2015 3045 3062 3028 3042 0 -35.40(-1.15%)
Aug 10, 2015 3046 3102 3043 3078 0 +59.09(+1.96%)
Aug 07, 2015 3032 3044 3000 3019 0 -26.32(-0.86%)
Aug 06, 2015 3062 3072 3035 3045 0 -22.29(-0.73%)
Aug 05, 2015 3045 3082 3041 3067 0 +30.59(+1.01%)
Aug 04, 2015 3036 3063 3026 3037 0 -2.80(-0.09%)
Aug 03, 2015 3052 3059 3015 3040 0 -8.97(-0.29%)
Jul 31, 2015 3049 3069 3032 3049 0 +13.38(+0.44%)
Jul 30, 2015 3035 3056 3013 3035 0 -13.65(-0.45%)
Jul 29, 2015 2993 3058 2989 3049 0 +66.71(+2.24%)
Jul 28, 2015 2980 3000 2941 2982 0 +16.22(+0.55%)
Jul 27, 2015 2996 3005 2954 2966 0 -45.35(-1.51%)
Jul 24, 2015 3033 3051 3003 3011 0 -28.00(-0.92%)
Jul 23, 2015 3031 3088 3000 3039 0 +36.85(+1.23%)
Jul 22, 2015 3048 3057 2980 3002 0 +17.57(+0.59%)
Jul 21, 2015 3021 3021 2971 2985 0 -40.53(-1.34%)
Jul 20, 2015 3032 3038 3009 3025 0 -2.81(-0.09%)
Jul 17, 2015 3037 3042 3014 3028 0 -30.59(-1.00%)
Jul 16, 2015 3044 3064 3041 3059 0 +32.87(+1.09%)
Jul 15, 2015 3046 3046 3018 3026 0 -21.33(-0.70%)
Jul 14, 2015 3029 3056 3020 3047 0 +18.32(+0.60%)
Jul 13, 2015 3012 3032 3005 3029 0 +46.49(+1.56%)
Jul 10, 2015 2982 3000 2967 2982 0 +27.36(+0.93%)
Jul 09, 2015 2973 2982 2954 2955 0 +18.30(+0.62%)
Jul 08, 2015 2941 2958 2924 2937 0 -19.23(-0.65%)
Jul 07, 2015 2909 2962 2897 2956 0 +50.20(+1.73%)
Jul 06, 2015 2873 2910 2872 2906 0 +13.03(+0.45%)
Jul 02, 2015 2893 2893 2893 2893 0 -13.57(-0.47%)
Jul 01, 2015 2899 2917 2892 2906 0 +36.61(+1.28%)
Jun 30, 2015 2899 2899 2864 2870 0 -1.81(-0.06%)
Jun 29, 2015 2911 2921 2869 2872 0 -72.67(-2.47%)
Jun 26, 2015 2957 2960 2933 2944 0 -2.60(-0.09%)
Jun 25, 2015 2971 2978 2945 2947 0 -16.11(-0.54%)
Jun 24, 2015 2983 3000 2955 2963 0 -30.02(-1.00%)
Jun 23, 2015 3026 3029 2981 2993 0 -22.26(-0.74%)
Jun 22, 2015 3024 3028 3004 3015 0 +9.44(+0.31%)
Jun 19, 2015 3009 3026 3002 3006 0 -8.37(-0.28%)
Jun 18, 2015 2987 3036 2987 3014 0 +35.10(+1.18%)
Jun 17, 2015 2967 2990 2949 2979 0 +23.36(+0.79%)
Jun 16, 2015 2943 2979 2938 2956 0 -2.35(-0.08%)
Jun 15, 2015 2958 2963 2940 2958 0 -17.87(-0.60%)
Jun 12, 2015 2972 2979 2946 2976 0 -5.91(-0.20%)
Jun 11, 2015 2959 2999 2953 2982 0 +29.61(+1.00%)
Jun 10, 2015 2934 2975 2925 2952 0 +31.53(+1.08%)
Jun 09, 2015 2936 2944 2917 2921 0 -16.64(-0.57%)
Jun 08, 2015 2934 2954 2930 2937 0 -4.38(-0.15%)
Jun 05, 2015 2947 2954 2916 2942 0 -1.66(-0.06%)
Jun 04, 2015 2943 2985 2936 2943 0 -52.30(-1.75%)
Jun 03, 2015 3003 3024 2980 2996 0 +4.97(+0.17%)
Jun 02, 2015 2963 3013 2945 2991 0 +26.92(+0.91%)
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.