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 30, 2016 2957 3009 2953 3004 0 +52.00(+1.76%)
Jun 29, 2016 2922 2958 2892 2952 0 +63.72(+2.21%)
Jun 28, 2016 2915 2920 2856 2889 0 +6.61(+0.23%)
Jun 27, 2016 2932 2941 2872 2882 0 -67.49(-2.29%)
Jun 24, 2016 2950 3001 2913 2949 0 -105.92(-3.47%)
Jun 23, 2016 3068 3078 3037 3055 0 +29.99(+0.99%)
Jun 22, 2016 3034 3052 3022 3025 0 +4.06(+0.13%)
Jun 21, 2016 3055 3058 3019 3021 0 -21.07(-0.69%)
Jun 20, 2016 3027 3069 3016 3042 0 +47.72(+1.59%)
Jun 17, 2016 3005 3009 2970 2995 0 -3.16(-0.11%)
Jun 16, 2016 2993 3007 2951 2998 0 -11.31(-0.38%)
Jun 15, 2016 3020 3038 3003 3009 0 -3.91(-0.13%)
Jun 14, 2016 2996 3016 2973 3013 0 +15.09(+0.50%)
Jun 13, 2016 3021 3039 2997 2998 0 -31.48(-1.04%)
Jun 10, 2016 3035 3050 3013 3029 0 -30.94(-1.01%)
Jun 09, 2016 3046 3074 3034 3060 0 +4.26(+0.14%)
Jun 08, 2016 3036 3065 3026 3056 0 +28.93(+0.96%)
Jun 07, 2016 3031 3056 3021 3027 0 +5.27(+0.17%)
Jun 06, 2016 2949 3029 2946 3022 0 +71.67(+2.43%)
Jun 03, 2016 2923 2954 2913 2950 0 +20.11(+0.69%)
Jun 02, 2016 2931 2939 2901 2930 0 +13.32(+0.46%)
Jun 01, 2016 2895 2921 2875 2917 0 +14.88(+0.51%)
May 31, 2016 2967 2970 2897 2902 0 -52.77(-1.79%)
May 27, 2016 2955 2955 2955 2955 0 -0.13(-0.00%)
May 26, 2016 2940 2966 2935 2955 0 +8.90(+0.30%)
May 25, 2016 2936 2964 2919 2946 0 +19.86(+0.68%)
May 24, 2016 2929 2949 2903 2926 0 +6.97(+0.24%)
May 23, 2016 2921 2937 2891 2919 0 -0.33(-0.01%)
May 20, 2016 2950 2950 2913 2919 0 -10.25(-0.35%)
May 19, 2016 2969 2974 2908 2930 0 -55.29(-1.85%)
May 18, 2016 3002 3025 2968 2985 0 -20.40(-0.68%)
May 17, 2016 3032 3050 2992 3005 0 -35.42(-1.16%)
May 16, 2016 2997 3048 2992 3041 0 +39.23(+1.31%)
May 13, 2016 3033 3057 2997 3002 0 -47.68(-1.56%)
May 12, 2016 3027 3063 3026 3049 0 +31.03(+1.03%)
May 11, 2016 3039 3060 3012 3018 0 -36.17(-1.18%)
May 10, 2016 3022 3063 3014 3054 0 +53.53(+1.78%)
May 09, 2016 3005 3035 2987 3001 0 -10.36(-0.34%)
May 06, 2016 2981 3017 2973 3011 0 +24.65(+0.83%)
May 05, 2016 2974 2996 2960 2987 0 +29.20(+0.99%)
May 04, 2016 2962 2981 2943 2957 0 -21.43(-0.72%)
May 03, 2016 2976 2993 2955 2979 0 -31.25(-1.04%)
May 02, 2016 3013 3031 2992 3010 0 -7.20(-0.24%)
Apr 29, 2016 3018 3032 2978 3017 0 -7.94(-0.26%)
Apr 28, 2016 3057 3085 3012 3025 0 -52.56(-1.71%)
Apr 27, 2016 3006 3098 2980 3078 0 +72.67(+2.42%)
Apr 26, 2016 2956 3006 2953 3005 0 +58.31(+1.98%)
Apr 25, 2016 2945 2958 2922 2947 0 -10.95(-0.37%)
Apr 22, 2016 2959 2975 2946 2958 0 +5.70(+0.19%)
Apr 21, 2016 2955 2994 2944 2952 0 +4.83(+0.16%)
Apr 20, 2016 2918 2966 2913 2947 0 -35.60(-1.19%)
Apr 19, 2016 2984 3008 2973 2983 0 +10.71(+0.36%)
Apr 18, 2016 2954 2979 2939 2972 0 +18.00(+0.61%)
Apr 15, 2016 2950 2962 2941 2954 0 +8.10(+0.27%)
Apr 14, 2016 2962 2969 2939 2946 0 -7.30(-0.25%)
Apr 13, 2016 2951 2970 2927 2953 0 +23.23(+0.79%)
Apr 12, 2016 2895 2946 2880 2930 0 +32.37(+1.12%)
Apr 11, 2016 2914 2942 2894 2898 0 -9.65(-0.33%)
Apr 08, 2016 2916 2951 2900 2907 0 +13.08(+0.45%)
Apr 07, 2016 2895 2929 2882 2894 0 -18.48(-0.63%)
Apr 06, 2016 2894 2915 2868 2913 0 +21.70(+0.75%)
Apr 05, 2016 2862 2919 2851 2891 0 +23.41(+0.82%)
Apr 04, 2016 2863 2906 2852 2868 0 -3.11(-0.11%)
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.