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 (%)
Apr 30, 2010 1582 1594 1549 1552 0 -29.04(-1.84%)
Apr 29, 2010 1563 1585 1557 1581 0 +30.21(+1.95%)
Apr 28, 2010 1556 1561 1528 1551 0 +3.48(+0.22%)
Apr 27, 2010 1593 1599 1543 1547 0 -42.05(-2.65%)
Apr 26, 2010 1596 1608 1584 1589 0 -14.85(-0.93%)
Apr 23, 2010 1602 1614 1590 1604 0 -5.65(-0.35%)
Apr 22, 2010 1594 1620 1576 1610 0 +18.25(+1.15%)
Apr 21, 2010 1587 1600 1546 1592 0 +47.28(+3.06%)
Apr 20, 2010 1543 1554 1533 1544 0 +12.32(+0.80%)
Apr 19, 2010 1519 1537 1515 1532 0 +4.78(+0.31%)
Apr 16, 2010 1549 1551 1509 1527 0 -23.21(-1.50%)
Apr 15, 2010 1535 1559 1533 1550 0 +10.24(+0.66%)
Apr 14, 2010 1527 1542 1522 1540 0 +8.33(+0.54%)
Apr 13, 2010 1531 1540 1514 1532 0 -5.81(-0.38%)
Apr 12, 2010 1541 1551 1535 1538 0 -8.40(-0.54%)
Apr 09, 2010 1539 1550 1531 1546 0 +7.95(+0.52%)
Apr 08, 2010 1532 1543 1521 1538 0 +2.44(+0.16%)
Apr 07, 2010 1538 1546 1526 1536 0 -5.96(-0.39%)
Apr 06, 2010 1536 1557 1531 1542 0 +6.26(+0.41%)
Apr 05, 2010 1552 1557 1520 1535 0 -14.73(-0.95%)
Apr 01, 2010 1550 1550 1550 0 +4.27(+0.28%)
Mar 31, 2010 1551 1555 1534 1546 0 -16.57(-1.06%)
Mar 30, 2010 1570 1575 1547 1562 0 -10.52(-0.67%)
Mar 29, 2010 1556 1580 1552 1573 0 +26.13(+1.69%)
Mar 26, 2010 1549 1555 1542 1547 0 +1.74(+0.11%)
Mar 25, 2010 1558 1567 1536 1545 0 +3.73(+0.24%)
Mar 24, 2010 1543 1557 1532 1541 0 +1.06(+0.07%)
Mar 23, 2010 1544 1548 1528 1540 0 +5.36(+0.35%)
Mar 22, 2010 1528 1546 1524 1535 0 +19.83(+1.31%)
Mar 19, 2010 1553 1556 1512 1515 0 -2.03(-0.13%)
Mar 18, 2010 1493 1520 1490 1517 0 +22.75(+1.52%)
Mar 17, 2010 1488 1497 1475 1494 0 +10.29(+0.69%)
Mar 16, 2010 1492 1494 1476 1484 0 -8.47(-0.57%)
Mar 15, 2010 1486 1494 1481 1492 0 -7.49(-0.50%)
Mar 12, 2010 1512 1513 1488 1500 0 -6.01(-0.40%)
Mar 11, 2010 1505 1512 1485 1506 0 +0.07(+0.00%)
Mar 10, 2010 1477 1514 1474 1506 0 +33.90(+2.30%)
Mar 09, 2010 1469 1481 1464 1472 0 +8.64(+0.59%)
Mar 08, 2010 1476 1477 1461 1463 0 -10.85(-0.74%)
Mar 05, 2010 1444 1478 1442 1474 0 +39.25(+2.74%)
Mar 04, 2010 1416 1440 1422 1435 0 +18.71(+1.32%)
Mar 03, 2010 1422 1428 1410 1416 0 -2.77(-0.20%)
Mar 02, 2010 1424 1435 1416 1419 0 +7.26(+0.51%)
Mar 01, 2010 1395 1419 1393 1412 0 +16.93(+1.21%)
Feb 26, 2010 1392 1411 1391 1395 0 +7.42(+0.53%)
Feb 25, 2010 1383 1389 1368 1387 0 -10.86(-0.78%)
Feb 24, 2010 1395 1406 1383 1398 0 +14.99(+1.08%)
Feb 23, 2010 1402 1411 1375 1383 0 -20.89(-1.49%)
Feb 22, 2010 1397 1414 1390 1404 0 +8.17(+0.59%)
Feb 19, 2010 1380 1408 1377 1396 0 +12.05(+0.87%)
Feb 18, 2010 1360 1388 1357 1384 0 +22.76(+1.67%)
Feb 17, 2010 1356 1366 1344 1361 0 +8.69(+0.64%)
Feb 16, 2010 1331 1354 1321 1353 0 +32.98(+2.50%)
Feb 12, 2010 1320 1320 1320 0 -16.60(-1.24%)
Feb 11, 2010 1321 1340 1307 1336 0 +16.97(+1.29%)
Feb 10, 2010 1320 1329 1308 1319 0 -2.21(-0.17%)
Feb 09, 2010 1303 1336 1297 1321 0 +32.71(+2.54%)
Feb 08, 2010 1301 1312 1287 1289 0 -12.58(-0.97%)
Feb 05, 2010 1317 1329 1276 1301 0 -17.61(-1.34%)
Feb 04, 2010 1349 1353 1318 1319 0 -37.81(-2.79%)
Feb 03, 2010 1356 1365 1346 1357 0 -7.93(-0.58%)
Feb 02, 2010 1343 1367 1335 1365 0 +21.37(+1.59%)
Feb 01, 2010 1329 1350 1326 1343 0 +16.67(+1.26%)
Jan 29, 2010 1364 1373 1321 1327 0 -31.56(-2.32%)
Jan 28, 2010 1358 1371 1332 1358 0 +3.43(+0.25%)
Jan 27, 2010 1309 1358 1302 1355 0 +63.34(+4.90%)
Jan 26, 2010 1287 1307 1280 1291 0 +1.02(+0.08%)
Jan 25, 2010 1300 1309 1284 1290 0 +1.72(+0.13%)
Jan 22, 2010 1305 1317 1287 1289 0 -26.50(-2.02%)
Jan 21, 2010 1338 1356 1309 1315 0 -21.68(-1.62%)
Jan 20, 2010 1337 1343 1306 1337 0 -8.59(-0.64%)
Jan 19, 2010 1338 1351 1323 1345 0 +3.25(+0.24%)
Jan 15, 2010 1342 1342 1342 0 -14.39(-1.06%)
Jan 14, 2010 1344 1358 1338 1357 0 +11.13(+0.83%)
Jan 13, 2010 1332 1355 1327 1345 0 +16.84(+1.27%)
Jan 12, 2010 1321 1340 1315 1329 0 -6.58(-0.49%)
Jan 11, 2010 1347 1354 1325 1335 0 -6.62(-0.49%)
Jan 08, 2010 1330 1345 1320 1342 0 -0.27(-0.02%)
Jan 07, 2010 1297 1346 1288 1342 0 +41.26(+3.17%)
Jan 06, 2010 1283 1311 1271 1301 0 +20.75(+1.62%)
Jan 05, 2010 1260 1291 1248 1280 0 +21.61(+1.72%)
Jan 04, 2010 1249 1262 1234 1258 0 +36.29(+2.97%)
Dec 31, 2009 1222 1222 1222 0 -17.71(-1.43%)
Dec 30, 2009 1240 1249 1236 1240 0 -8.03(-0.64%)
Dec 29, 2009 1250 1254 1246 1248 0 +0.49(+0.04%)
Dec 28, 2009 1247 1254 1241 1247 0 -0.81(-0.06%)
Dec 24, 2009 1244 1251 1242 1248 0 +9.79(+0.79%)
Dec 23, 2009 1249 1254 1231 1238 0 -6.48(-0.52%)
Dec 22, 2009 1238 1256 1232 1245 0 +8.12(+0.66%)
Dec 21, 2009 1218 1242 1218 1237 0 +17.60(+1.44%)
Dec 18, 2009 1239 1241 1210 1219 0 -16.03(-1.30%)
Dec 17, 2009 1244 1252 1232 1235 0 -8.04(-0.65%)
Dec 16, 2009 1267 1268 1238 1243 0 -16.49(-1.31%)
Dec 15, 2009 1271 1272 1240 1260 0 -6.50(-0.51%)
Dec 14, 2009 1268 1270 1264 1266 0 +12.28(+0.98%)
Dec 11, 2009 1249 1259 1243 1254 0 +12.94(+1.04%)
Dec 10, 2009 1248 1265 1234 1241 0 -3.53(-0.28%)
Dec 09, 2009 1250 1250 1233 1245 0 -7.30(-0.58%)
Dec 08, 2009 1258 1262 1238 1252 0 -5.82(-0.46%)
Dec 07, 2009 1246 1260 1241 1258 0 +18.25(+1.47%)
Dec 04, 2009 1234 1252 1217 1239 0 +22.49(+1.85%)
Dec 03, 2009 1224 1232 1212 1217 0 -3.00(-0.25%)
Dec 02, 2009 1221 1232 1208 1220 0 +1.74(+0.14%)
Dec 01, 2009 1203 1227 1201 1218 0 +21.85(+1.83%)
Nov 30, 2009 1196 1204 1184 1196 0 -1.39(-0.12%)
Nov 27, 2009 1179 1206 1170 1198 0 -10.31(-0.85%)
Nov 25, 2009 1208 1208 1208 0 +20.23(+1.70%)
Nov 24, 2009 1190 1201 1171 1188 0 -11.13(-0.93%)
Nov 23, 2009 1191 1206 1188 1199 0 +20.75(+1.76%)
Nov 20, 2009 1163 1182 1162 1178 0 +10.11(+0.87%)
Nov 19, 2009 1173 1177 1155 1168 0 -13.45(-1.14%)
Nov 18, 2009 1189 1193 1170 1182 0 -6.07(-0.51%)
Nov 17, 2009 1181 1191 1170 1188 0 +4.00(+0.34%)
Nov 16, 2009 1156 1186 1154 1184 0 +33.15(+2.88%)
Nov 13, 2009 1137 1156 1135 1150 0 +9.74(+0.85%)
Nov 12, 2009 1148 1153 1136 1141 0 -8.32(-0.72%)
Nov 11, 2009 1147 1162 1144 1149 0 +9.30(+0.82%)
Nov 10, 2009 1148 1152 1134 1140 0 -13.97(-1.21%)
Nov 09, 2009 1129 1156 1128 1154 0 +29.87(+2.66%)
Nov 06, 2009 1119 1129 1113 1124 0 +8.54(+0.77%)
Nov 05, 2009 1097 1123 1095 1115 0 +26.26(+2.41%)
Nov 04, 2009 1089 1106 1081 1089 0 +3.37(+0.31%)
Nov 03, 2009 1086 1090 1071 1086 0 -2.40(-0.22%)
Nov 02, 2009 1078 1091 1068 1088 0 +10.61(+0.98%)
Oct 30, 2009 1095 1100 1075 1077 0 -19.85(-1.81%)
Oct 29, 2009 1090 1103 1076 1097 0 +26.22(+2.45%)
Oct 28, 2009 1082 1086 1070 1071 0 -11.20(-1.03%)
Oct 27, 2009 1090 1099 1079 1082 0 -7.99(-0.73%)
Oct 26, 2009 1117 1123 1084 1090 0 -27.29(-2.44%)
Oct 23, 2009 1115 1122 1111 1118 0 -20.76(-1.82%)
Oct 22, 2009 1116 1145 1105 1138 0 +19.74(+1.76%)
Oct 21, 2009 1128 1147 1115 1119 0 -21.72(-1.90%)
Oct 20, 2009 1135 1143 1128 1140 0 -36.21(-3.08%)
Oct 19, 2009 1171 1183 1159 1176 0 +8.70(+0.75%)
Oct 16, 2009 1137 1178 1130 1168 0 +20.97(+1.83%)
Oct 15, 2009 1152 1161 1132 1147 0 -13.76(-1.19%)
Oct 14, 2009 1152 1162 1140 1161 0 +16.71(+1.46%)
Oct 13, 2009 1138 1147 1132 1144 0 +4.47(+0.39%)
Oct 12, 2009 1156 1158 1134 1139 0 -17.40(-1.50%)
Oct 09, 2009 1149 1158 1141 1157 0 +9.98(+0.87%)
Oct 08, 2009 1149 1155 1139 1147 0 +6.13(+0.54%)
Oct 07, 2009 1152 1153 1130 1141 0 -13.64(-1.18%)
Oct 06, 2009 1142 1159 1134 1154 0 +3.60(+0.31%)
Oct 05, 2009 1142 1156 1135 1151 0 +14.03(+1.23%)
Oct 02, 2009 1134 1146 1116 1137 0 -15.88(-1.38%)
Oct 01, 2009 1189 1189 1150 1153 0 -40.90(-3.43%)
Sep 30, 2009 1205 1212 1177 1193 0 -9.64(-0.80%)
Sep 29, 2009 1181 1217 1180 1203 0 +31.56(+2.69%)
Sep 28, 2009 1157 1184 1155 1172 0 +20.44(+1.78%)
Sep 25, 2009 1153 1165 1144 1151 0 -2.35(-0.20%)
Sep 24, 2009 1165 1171 1149 1153 0 -14.43(-1.24%)
Sep 23, 2009 1179 1188 1161 1168 0 -7.82(-0.67%)
Sep 22, 2009 1176 1181 1158 1176 0 +2.98(+0.25%)
Sep 21, 2009 1172 1185 1164 1173 0 -6.72(-0.57%)
Sep 18, 2009 1175 1184 1159 1179 0 +6.98(+0.60%)
Sep 17, 2009 1150 1179 1147 1172 0 +28.34(+2.48%)
Sep 16, 2009 1149 1161 1141 1144 0 -3.18(-0.28%)
Sep 15, 2009 1136 1152 1127 1147 0 +16.11(+1.42%)
Sep 14, 2009 1134 1138 1123 1131 0 -9.12(-0.80%)
Sep 11, 2009 1127 1143 1121 1140 0 +15.58(+1.39%)
Sep 10, 2009 1124 1129 1111 1125 0 -2.36(-0.21%)
Sep 09, 2009 1114 1141 1113 1127 0 +16.59(+1.49%)
Sep 08, 2009 1118 1121 1097 1111 0 +3.08(+0.28%)
Sep 04, 2009 1107 1107 1107 0 +15.75(+1.44%)
Sep 03, 2009 1098 1103 1077 1092 0 -2.31(-0.21%)
Sep 02, 2009 1098 1105 1089 1094 0 -7.77(-0.71%)
Sep 01, 2009 1106 1130 1090 1102 0 -18.41(-1.64%)
Aug 31, 2009 1127 1130 1108 1120 0 -21.60(-1.89%)
Aug 28, 2009 1156 1169 1135 1142 0 -15.18(-1.31%)
Aug 27, 2009 1148 1169 1141 1157 0 +61.05(+5.57%)
Aug 26, 2009 1101 1106 1088 1096 0 -7.14(-0.65%)
Aug 25, 2009 1096 1116 1088 1103 0 +14.33(+1.32%)
Aug 24, 2009 1083 1102 1070 1089 0 +16.99(+1.59%)
Aug 21, 2009 1053 1076 1047 1072 0 +27.05(+2.59%)
Aug 20, 2009 1030 1049 1023 1045 0 +15.82(+1.54%)
Aug 19, 2009 1026 1037 1019 1029 0 -3.80(-0.37%)
Aug 18, 2009 1036 1046 1030 1033 0 +5.98(+0.58%)
Aug 17, 2009 1037 1041 1025 1027 0 -24.60(-2.34%)
Aug 14, 2009 1066 1074 1037 1051 0 -19.75(-1.84%)
Aug 13, 2009 1077 1083 1062 1071 0 -3.57(-0.33%)
Aug 12, 2009 1052 1083 1050 1075 0 +22.20(+2.11%)
Aug 11, 2009 1051 1061 1040 1052 0 -8.94(-0.84%)
Aug 10, 2009 1071 1071 1047 1061 0 -14.01(-1.30%)
Aug 07, 2009 1059 1086 1051 1075 0 +22.13(+2.10%)
Aug 06, 2009 1039 1061 1028 1053 0 +18.10(+1.75%)
Aug 05, 2009 1034 1043 1025 1035 0 -4.25(-0.41%)
Aug 04, 2009 1034 1048 1027 1039 0 +3.03(+0.29%)
Aug 03, 2009 1025 1042 1010 1036 0 +18.97(+1.86%)
Jul 31, 2009 1027 1033 1015 1017 0 -8.65(-0.84%)
Jul 30, 2009 1031 1048 1019 1026 0 +4.86(+0.48%)
Jul 29, 2009 1012 1024 1004 1021 0 +3.87(+0.38%)
Jul 28, 2009 990.78 1019 986.58 1017 0 +25.32(+2.55%)
Jul 27, 2009 990.61 998.38 978.25 991.96 0 -2.96(-0.30%)
Jul 25, 2009 992.77 1002 988.33 994.91 0 -1.93(-0.19%)
Jul 24, 2009 992.62 1006 984.75 996.85 0 +3.34(+0.34%)
Jul 23, 2009 986.13 999.10 966.34 993.51 0 +5.39(+0.55%)
Jul 22, 2009 992.33 1013 985.03 988.12 0 -14.29(-1.43%)
Jul 21, 2009 1000 1014 988.70 1002 0 +20.03(+2.04%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
Jun 01, 2009 1038 1082 1038 1080 0 +52.32(+5.09%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
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.