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 (%)
Jan 31, 2012 1512 1525 1499 1506 0 +0.23(+0.02%)
Jan 30, 2012 1504 1510 1496 1506 0 -10.73(-0.71%)
Jan 27, 2012 1529 1535 1513 1516 0 -20.94(-1.36%)
Jan 26, 2012 1551 1559 1526 1537 0 -6.65(-0.43%)
Jan 25, 2012 1514 1558 1492 1544 0 +7.32(+0.48%)
Jan 24, 2012 1531 1542 1523 1537 0 -3.43(-0.22%)
Jan 23, 2012 1543 1557 1534 1540 0 -0.43(-0.03%)
Jan 20, 2012 1544 1549 1533 1540 0 -1.36(-0.09%)
Jan 19, 2012 1535 1548 1529 1542 0 +10.42(+0.68%)
Jan 18, 2012 1523 1538 1520 1531 0 +2.57(+0.17%)
Jan 17, 2012 1532 1544 1526 1529 0 +11.51(+0.76%)
Jan 13, 2012 1517 1517 1517 0 -20.08(-1.31%)
Jan 12, 2012 1522 1541 1521 1537 0 +16.95(+1.11%)
Jan 11, 2012 1520 1525 1511 1520 0 -3.33(-0.22%)
Jan 10, 2012 1525 1531 1511 1524 0 +11.25(+0.74%)
Jan 09, 2012 1517 1520 1503 1512 0 +9.16(+0.61%)
Jan 06, 2012 1501 1509 1486 1503 0 +7.23(+0.48%)
Jan 05, 2012 1503 1506 1480 1496 0 -16.41(-1.08%)
Jan 04, 2012 1509 1518 1498 1512 0 +16.83(+1.13%)
Dec 30, 2011 1505 1511 1494 1496 0 -16.87(-1.12%)
Dec 29, 2011 1500 1517 1497 1513 0 +16.46(+1.10%)
Dec 28, 2011 1516 1519 1492 1496 0 -15.69(-1.04%)
Dec 27, 2011 1501 1515 1493 1512 0 +6.44(+0.43%)
Dec 23, 2011 1505 1505 1505 0 +15.16(+1.02%)
Dec 21, 2011 1475 1493 1461 1490 0 +19.03(+1.29%)
Dec 20, 2011 1446 1476 1446 1471 0 +45.52(+3.19%)
Dec 19, 2011 1443 1453 1421 1426 0 -12.76(-0.89%)
Dec 16, 2011 1442 1465 1428 1438 0 +7.18(+0.50%)
Dec 15, 2011 1435 1439 1422 1431 0 +13.80(+0.97%)
Dec 14, 2011 1424 1445 1413 1417 0 -14.98(-1.05%)
Dec 13, 2011 1446 1464 1426 1432 0 +0.72(+0.05%)
Dec 12, 2011 1443 1451 1419 1432 0 -21.37(-1.47%)
Dec 09, 2011 1432 1456 1425 1453 0 +32.91(+2.32%)
Dec 08, 2011 1432 1444 1414 1420 0 -15.79(-1.10%)
Dec 07, 2011 1427 1452 1416 1436 0 -1.23(-0.09%)
Dec 06, 2011 1434 1451 1431 1437 0 +0.42(+0.03%)
Dec 05, 2011 1461 1469 1424 1437 0 -5.03(-0.35%)
Dec 02, 2011 1451 1456 1434 1442 0 +5.43(+0.38%)
Dec 01, 2011 1401 1450 1397 1436 0 +33.69(+2.40%)
Nov 30, 2011 1372 1404 1370 1403 0 +67.16(+5.03%)
Nov 29, 2011 1334 1353 1328 1335 0 +2.39(+0.18%)
Nov 28, 2011 1326 1346 1323 1333 0 +40.43(+3.13%)
Nov 25, 2011 1278 1309 1278 1293 0 +10.18(+0.79%)
Nov 23, 2011 1282 1282 1282 0 -37.14(-2.81%)
Nov 22, 2011 1334 1339 1308 1320 0 -18.06(-1.35%)
Nov 21, 2011 1349 1353 1304 1338 0 -34.37(-2.51%)
Nov 18, 2011 1364 1382 1352 1372 0 +22.52(+1.67%)
Nov 17, 2011 1371 1374 1336 1350 0 -8.70(-0.64%)
Nov 16, 2011 1374 1384 1355 1358 0 -32.87(-2.36%)
Nov 15, 2011 1386 1399 1373 1391 0 +3.34(+0.24%)
Nov 14, 2011 1405 1407 1383 1388 0 +12.93(+0.94%)
Nov 11, 2011 1349 1382 1348 1375 0 +39.01(+2.92%)
Nov 10, 2011 1341 1352 1330 1336 0 +6.39(+0.48%)
Nov 09, 2011 1343 1352 1325 1329 0 -42.63(-3.11%)
Nov 08, 2011 1367 1375 1347 1372 0 +7.56(+0.55%)
Nov 07, 2011 1344 1367 1335 1364 0 +17.03(+1.26%)
Nov 04, 2011 1342 1350 1329 1347 0 -6.66(-0.49%)
Nov 03, 2011 1334 1358 1322 1354 0 +35.77(+2.71%)
Nov 02, 2011 1318 1331 1308 1318 0 +22.74(+1.76%)
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.