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, 2010 1331 1356 1325 1328 0 -6.42(-0.48%)
Jun 29, 2010 1343 1394 1326 1335 0 -100.71(-7.02%)
Jun 25, 2010 1435 1440 1401 1435 0 +17.23(+1.21%)
Jun 24, 2010 1421 1440 1413 1418 0 -9.19(-0.64%)
Jun 23, 2010 1413 1437 1396 1427 0 +16.15(+1.14%)
Jun 22, 2010 1443 1455 1408 1411 0 -33.50(-2.32%)
Jun 21, 2010 1463 1470 1437 1445 0 -0.31(-0.02%)
Jun 18, 2010 1445 1448 1429 1445 0 +11.83(+0.83%)
Jun 17, 2010 1436 1437 1407 1433 0 +5.43(+0.38%)
Jun 16, 2010 1428 1439 1420 1428 0 -9.01(-0.63%)
Jun 15, 2010 1427 1438 1396 1437 0 +53.84(+3.89%)
Jun 14, 2010 1409 1416 1381 1383 0 -10.92(-0.78%)
Jun 11, 2010 1355 1399 1352 1394 0 +24.34(+1.78%)
Jun 10, 2010 1367 1373 1340 1370 0 +40.85(+3.07%)
Jun 09, 2010 1326 1357 1319 1329 0 +10.91(+0.83%)
Jun 08, 2010 1309 1324 1294 1318 0 +11.90(+0.91%)
Jun 07, 2010 1337 1338 1305 1306 0 -21.66(-1.63%)
Jun 04, 2010 1329 1370 1323 1328 0 -60.51(-4.36%)
Jun 03, 2010 1395 1400 1373 1388 0 +0.58(+0.04%)
Jun 02, 2010 1368 1388 1345 1387 0 +28.79(+2.12%)
Jun 01, 2010 1380 1401 1357 1359 0 -22.26(-1.61%)
May 28, 2010 1381 1381 1381 0 -16.26(-1.16%)
May 27, 2010 1392 1399 1372 1397 0 +37.01(+2.72%)
May 26, 2010 1372 1402 1356 1360 0 +1.61(+0.12%)
May 25, 2010 1325 1362 1316 1359 0 -8.48(-0.62%)
May 24, 2010 1381 1397 1365 1367 0 -29.56(-2.12%)
May 21, 2010 1349 1404 1337 1397 0 +27.18(+1.98%)
May 20, 2010 1373 1402 1366 1369 0 -63.69(-4.44%)
May 19, 2010 1444 1457 1414 1433 0 -25.16(-1.73%)
May 18, 2010 1502 1509 1452 1458 0 -38.93(-2.60%)
May 17, 2010 1508 1511 1459 1497 0 +0.24(+0.02%)
May 14, 2010 1497 1524 1480 1497 0 -33.65(-2.20%)
May 13, 2010 1553 1563 1527 1531 0 -23.01(-1.48%)
May 12, 2010 1541 1565 1538 1554 0 +23.51(+1.54%)
May 11, 2010 1536 1554 1529 1530 0 +13.09(+0.86%)
May 10, 2010 1505 1519 1497 1517 0 +76.17(+5.29%)
May 07, 2010 1474 1490 1425 1441 0 -29.02(-1.97%)
May 06, 2010 1464 1538 1353 1470 0 -68.90(-4.48%)
May 05, 2010 1535 1549 1518 1539 0 -21.14(-1.36%)
May 04, 2010 1571 1574 1546 1560 0 -31.39(-1.97%)
May 03, 2010 1556 1598 1554 1591 0 +39.41(+2.54%)
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%)
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.