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 29, 2016 2725 2797 2723 2796 0 +75.35(+2.77%)
Jan 28, 2016 2687 2728 2648 2721 0 +50.98(+1.91%)
Jan 27, 2016 2728 2741 2643 2670 0 -192.46(-6.72%)
Jan 26, 2016 2804 2870 2789 2862 0 +70.42(+2.52%)
Jan 25, 2016 2802 2819 2776 2792 0 -8.55(-0.31%)
Jan 22, 2016 2799 2823 2772 2800 0 +24.79(+0.89%)
Jan 21, 2016 2774 2827 2742 2775 0 +14.78(+0.54%)
Jan 20, 2016 2801 2820 2705 2761 0 -79.97(-2.82%)
Jan 19, 2016 2858 2864 2814 2841 0 +11.31(+0.40%)
Jan 15, 2016 2829 2829 2829 2829 0 -65.48(-2.26%)
Jan 14, 2016 2900 2912 2828 2895 0 +18.75(+0.65%)
Jan 13, 2016 2978 2981 2869 2876 0 -85.27(-2.88%)
Jan 12, 2016 2950 2967 2915 2961 0 +36.68(+1.25%)
Jan 11, 2016 2928 2941 2891 2925 0 +15.47(+0.53%)
Jan 08, 2016 2980 3008 2904 2909 0 -56.50(-1.91%)
Jan 07, 2016 3029 3039 2952 2966 0 -112.22(-3.65%)
Jan 06, 2016 3069 3093 3043 3078 0 -35.69(-1.15%)
Jan 05, 2016 3091 3124 3072 3114 0 +31.01(+1.01%)
Jan 04, 2016 3096 3104 3057 3083 0 -78.44(-2.48%)
Dec 31, 2015 3161 3161 3161 3161 0 -37.33(-1.17%)
Dec 30, 2015 3216 3230 3189 3198 0 -19.60(-0.61%)
Dec 29, 2015 3185 3232 3178 3218 0 +46.09(+1.45%)
Dec 28, 2015 3151 3176 3135 3172 0 +15.71(+0.50%)
Dec 24, 2015 3156 3156 3156 3156 0 -8.94(-0.28%)
Dec 23, 2015 3157 3172 3141 3165 0 +23.33(+0.74%)
Dec 22, 2015 3130 3152 3106 3142 0 +29.38(+0.94%)
Dec 21, 2015 3101 3137 3087 3112 0 +25.72(+0.83%)
Dec 18, 2015 3176 3176 3072 3087 0 -109.97(-3.44%)
Dec 17, 2015 3252 3282 3195 3197 0 -43.99(-1.36%)
Dec 16, 2015 3238 3255 3204 3241 0 +32.68(+1.02%)
Dec 15, 2015 3197 3222 3181 3208 0 +60.05(+1.91%)
Dec 14, 2015 3172 3180 3116 3148 0 -25.04(-0.79%)
Dec 11, 2015 3179 3200 3158 3173 0 -36.80(-1.15%)
Dec 10, 2015 3173 3233 3161 3210 0 +43.21(+1.36%)
Dec 09, 2015 3175 3209 3129 3167 0 -17.66(-0.55%)
Dec 08, 2015 3206 3222 3169 3184 0 -56.33(-1.74%)
Dec 07, 2015 3220 3260 3204 3241 0 +18.72(+0.58%)
Dec 04, 2015 3181 3230 3174 3222 0 +57.07(+1.80%)
Dec 03, 2015 3195 3205 3140 3165 0 -29.13(-0.91%)
Dec 02, 2015 3205 3221 3183 3194 0 -17.11(-0.53%)
Dec 01, 2015 3192 3246 3186 3211 0 +39.64(+1.25%)
Nov 30, 2015 3208 3216 3166 3171 0 -42.85(-1.33%)
Nov 27, 2015 3218 3232 3205 3214 0 -3.00(-0.09%)
Nov 25, 2015 3217 3217 3217 3217 0 -21.19(-0.65%)
Nov 24, 2015 3219 3257 3208 3238 0 +2.14(+0.07%)
Nov 23, 2015 3236 3236 3226 3236 0 -18.77(-0.58%)
Nov 20, 2015 3255 3255 3248 3255 0 +9.68(+0.30%)
Nov 19, 2015 3236 3254 3223 3245 0 +29.36(+0.91%)
Nov 18, 2015 3183 3220 3171 3216 0 +39.85(+1.25%)
Nov 17, 2015 3161 3193 3143 3176 0 +34.37(+1.09%)
Nov 16, 2015 3083 3146 3079 3142 0 +62.50(+2.03%)
Nov 13, 2015 3079 3108 3067 3079 0 -5.78(-0.19%)
Nov 12, 2015 3100 3123 3065 3085 0 -39.93(-1.28%)
Nov 11, 2015 3128 3141 3117 3125 0 -0.57(-0.02%)
Nov 10, 2015 3120 3144 3100 3126 0 -7.56(-0.24%)
Nov 09, 2015 3146 3160 3117 3133 0 -33.75(-1.07%)
Nov 06, 2015 3152 3180 3132 3167 0 -11.30(-0.36%)
Nov 05, 2015 3179 3194 3148 3178 0 +0.52(+0.02%)
Nov 04, 2015 3164 3194 3160 3178 0 +3.04(+0.10%)
Nov 03, 2015 3174 3184 3156 3175 0 -7.07(-0.22%)
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.