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 (%)
Nov 28, 2014 2895 2906 2870 2876 0 -6.50(-0.23%)
Nov 26, 2014 2882 2882 2882 2882 0 +1.37(+0.05%)
Nov 25, 2014 2880 2898 2878 2881 0 +1.89(+0.07%)
Nov 24, 2014 2855 2882 2854 2879 0 +34.76(+1.22%)
Nov 21, 2014 2842 2854 2836 2844 0 +27.72(+0.98%)
Nov 20, 2014 2802 2831 2796 2816 0 +0.82(+0.03%)
Nov 19, 2014 2796 2835 2788 2816 0 +16.60(+0.59%)
Nov 18, 2014 2759 2815 2749 2799 0 +41.45(+1.50%)
Nov 17, 2014 2768 2777 2741 2757 0 -16.14(-0.58%)
Nov 14, 2014 2768 2790 2749 2774 0 +15.61(+0.57%)
Nov 13, 2014 2716 2775 2708 2758 0 +40.55(+1.49%)
Nov 12, 2014 2693 2727 2693 2717 0 +5.81(+0.21%)
Nov 11, 2014 2699 2722 2694 2712 0 +13.00(+0.48%)
Nov 10, 2014 2707 2711 2684 2699 0 -2.72(-0.10%)
Nov 07, 2014 2710 2711 2689 2701 0 -4.47(-0.17%)
Nov 06, 2014 2701 2714 2681 2706 0 +9.65(+0.36%)
Nov 05, 2014 2734 2739 2692 2696 0 -32.44(-1.19%)
Nov 04, 2014 2729 2747 2710 2729 0 +8.75(+0.32%)
Nov 03, 2014 2713 2730 2699 2720 0 +14.45(+0.53%)
Oct 31, 2014 2713 2729 2698 2705 0 +22.06(+0.82%)
Oct 30, 2014 2652 2692 2634 2683 0 +17.94(+0.67%)
Oct 28, 2014 2638 2671 2629 2665 0 +35.43(+1.35%)
Oct 27, 2014 2621 2634 2604 2630 0 +6.65(+0.25%)
Oct 24, 2014 2628 2643 2599 2623 0 -1.86(-0.07%)
Oct 23, 2014 2596 2643 2589 2625 0 -75.98(-2.81%)
Oct 21, 2014 2663 2704 2652 2701 0 +53.56(+2.02%)
Oct 20, 2014 2634 2658 2620 2648 0 +12.83(+0.49%)
Oct 17, 2014 2609 2646 2604 2635 0 +61.75(+2.40%)
Oct 16, 2014 2542 2593 2530 2573 0 +0.98(+0.04%)
Oct 15, 2014 2584 2589 2494 2572 0 -41.40(-1.58%)
Oct 14, 2014 2590 2637 2570 2613 0 +47.93(+1.87%)
Oct 13, 2014 2602 2625 2561 2566 0 -27.85(-1.07%)
Oct 10, 2014 2613 2629 2587 2593 0 -16.69(-0.64%)
Oct 09, 2014 2654 2655 2601 2610 0 -49.01(-1.84%)
Oct 08, 2014 2629 2661 2600 2659 0 +34.58(+1.32%)
Oct 07, 2014 2676 2676 2624 2625 0 -64.94(-2.41%)
Oct 06, 2014 2711 2717 2675 2689 0 -6.94(-0.26%)
Oct 03, 2014 2666 2709 2664 2696 0 +45.23(+1.71%)
Oct 02, 2014 2665 2685 2643 2651 0 -18.32(-0.69%)
Oct 01, 2014 2725 2725 2660 2669 0 -59.90(-2.19%)
Sep 30, 2014 2747 2767 2725 2729 0 -17.19(-0.63%)
Sep 29, 2014 2715 2764 2705 2747 0 -3.04(-0.11%)
Sep 26, 2014 2717 2756 2713 2750 0 +33.85(+1.25%)
Sep 25, 2014 2738 2743 2713 2716 0 -56.92(-2.05%)
Sep 19, 2014 2770 2779 2761 2773 0 +18.25(+0.66%)
Sep 18, 2014 2745 2760 2743 2754 0 +14.47(+0.53%)
Sep 17, 2014 2746 2754 2727 2740 0 +10.93(+0.40%)
Sep 16, 2014 2709 2738 2699 2729 0 +17.49(+0.65%)
Sep 15, 2014 2718 2723 2694 2712 0 -5.16(-0.19%)
Sep 12, 2014 2724 2731 2708 2717 0 -12.11(-0.44%)
Sep 11, 2014 2732 2736 2721 2729 0 -9.04(-0.33%)
Sep 10, 2014 2732 2745 2715 2738 0 +10.84(+0.40%)
Sep 09, 2014 2719 2738 2714 2727 0 +9.42(+0.35%)
Sep 08, 2014 2680 2723 2680 2718 0 +57.59(+2.17%)
Sep 05, 2014 2668 2673 2645 2660 0 -7.84(-0.29%)
Sep 04, 2014 2680 2691 2662 2668 0 -4.44(-0.17%)
Sep 03, 2014 2664 2679 2658 2672 0 +8.44(+0.32%)
Sep 02, 2014 2668 2678 2645 2664 0 -20.12(-0.75%)
Aug 29, 2014 2684 2684 2684 0 -2.89(-0.11%)
Aug 28, 2014 2689 2698 2677 2687 0 -18.22(-0.67%)
Aug 27, 2014 2718 2722 2700 2705 0 -9.47(-0.35%)
Aug 26, 2014 2720 2727 2710 2715 0 +1.16(+0.04%)
Aug 25, 2014 2709 2717 2702 2713 0 +17.24(+0.64%)
Aug 22, 2014 2693 2706 2687 2696 0 -0.64(-0.02%)
Aug 21, 2014 2698 2704 2684 2697 0 +1.85(+0.07%)
Aug 20, 2014 2662 2702 2655 2695 0 +39.21(+1.48%)
Aug 19, 2014 2647 2660 2644 2656 0 +11.36(+0.43%)
Aug 18, 2014 2616 2650 2616 2644 0 +38.30(+1.47%)
Aug 15, 2014 2629 2631 2585 2606 0 -14.89(-0.57%)
Aug 14, 2014 2591 2633 2589 2621 0 +32.42(+1.25%)
Aug 13, 2014 2555 2594 2554 2589 0 +39.59(+1.55%)
Aug 12, 2014 2551 2562 2540 2549 0 -5.48(-0.21%)
Aug 11, 2014 2564 2575 2553 2554 0 +1.35(+0.05%)
Aug 08, 2014 2527 2553 2518 2553 0 +27.54(+1.09%)
Aug 07, 2014 2518 2538 2508 2526 0 +23.33(+0.93%)
Aug 06, 2014 2524 2528 2493 2502 0 -60.81(-2.37%)
Aug 05, 2014 2535 2583 2533 2563 0 +21.52(+0.85%)
Aug 04, 2014 2557 2565 2535 2541 0 -8.82(-0.35%)
Aug 01, 2014 2545 2575 2532 2550 0 +5.39(+0.21%)
Jul 31, 2014 2569 2579 2544 2545 0 -130.96(-4.89%)
Jul 23, 2014 2700 2711 2665 2676 0 -58.57(-2.14%)
Jul 22, 2014 2717 2740 2709 2734 0 +30.11(+1.11%)
Jul 21, 2014 2682 2707 2673 2704 0 +17.18(+0.64%)
Jul 18, 2014 2664 2691 2659 2687 0 +32.89(+1.24%)
Jul 17, 2014 2676 2698 2649 2654 0 -27.88(-1.04%)
Jul 16, 2014 2719 2720 2674 2682 0 -26.33(-0.97%)
Jul 15, 2014 2724 2733 2692 2708 0 -2.60(-0.10%)
Jul 14, 2014 2697 2729 2693 2711 0 +29.68(+1.11%)
Jul 11, 2014 2661 2686 2647 2681 0 +26.64(+1.00%)
Jul 10, 2014 2626 2672 2619 2655 0 +1.64(+0.06%)
Jul 09, 2014 2677 2678 2633 2653 0 +4.52(+0.17%)
Jul 08, 2014 2688 2690 2634 2649 0 -44.18(-1.64%)
Jul 07, 2014 2684 2707 2670 2693 0 +2.89(+0.11%)
Jul 03, 2014 2690 2690 2690 0 +19.34(+0.72%)
Jul 02, 2014 2683 2692 2664 2671 0 -12.78(-0.48%)
Jul 01, 2014 2666 2690 2652 2683 0 +20.52(+0.77%)
Jun 30, 2014 2684 2685 2645 2663 0 -35.64(-1.32%)
Jun 27, 2014 2689 2703 2678 2698 0 +10.50(+0.39%)
Jun 26, 2014 2682 2698 2659 2688 0 +11.01(+0.41%)
Jun 25, 2014 2705 2711 2656 2677 0 -30.08(-1.11%)
Jun 24, 2014 2737 2752 2704 2707 0 -38.10(-1.39%)
Jun 23, 2014 2777 2780 2739 2745 0 -26.39(-0.95%)
Jun 20, 2014 2790 2806 2768 2772 0 -5.19(-0.19%)
Jun 19, 2014 2770 2781 2758 2777 0 +6.18(+0.22%)
Jun 18, 2014 2774 2778 2742 2771 0 -0.14(-0.01%)
Jun 17, 2014 2772 2789 2759 2771 0 -10.13(-0.36%)
Jun 16, 2014 2771 2792 2760 2781 0 +7.48(+0.27%)
Jun 13, 2014 2771 2785 2754 2773 0 +9.06(+0.33%)
Jun 12, 2014 2798 2805 2753 2764 0 -37.20(-1.33%)
Jun 11, 2014 2827 2834 2796 2801 0 -57.75(-2.02%)
Jun 10, 2014 2883 2886 2843 2859 0 -24.25(-0.84%)
Jun 06, 2014 2864 2885 2859 2883 0 +24.34(+0.85%)
Jun 05, 2014 2838 2869 2835 2859 0 +28.10(+0.99%)
Jun 04, 2014 2834 2835 2815 2831 0 -8.51(-0.30%)
Jun 03, 2014 2835 2853 2831 2840 0 -1.48(-0.05%)
Jun 02, 2014 2828 2844 2812 2841 0 +13.73(+0.49%)
May 30, 2014 2812 2832 2802 2827 0 +5.86(+0.21%)
May 29, 2014 2814 2824 2806 2821 0 +15.40(+0.55%)
May 28, 2014 2807 2829 2803 2806 0 +1.11(+0.04%)
May 27, 2014 2790 2809 2781 2805 0 +26.66(+0.96%)
May 23, 2014 2778 2778 2778 0 +11.95(+0.43%)
May 22, 2014 2757 2775 2749 2766 0 +22.15(+0.81%)
May 21, 2014 2737 2758 2728 2744 0 +22.10(+0.81%)
May 20, 2014 2743 2757 2710 2722 0 -29.83(-1.08%)
May 19, 2014 2734 2764 2730 2752 0 +10.40(+0.38%)
May 16, 2014 2755 2763 2725 2741 0 -10.98(-0.40%)
May 15, 2014 2782 2788 2740 2752 0 -37.59(-1.35%)
May 14, 2014 2817 2821 2784 2790 0 -21.38(-0.76%)
May 13, 2014 2799 2819 2796 2811 0 +21.24(+0.76%)
May 12, 2014 2773 2797 2769 2790 0 +31.89(+1.16%)
May 09, 2014 2746 2765 2736 2758 0 +5.38(+0.20%)
May 08, 2014 2748 2768 2744 2753 0 +2.35(+0.09%)
May 07, 2014 2748 2763 2718 2751 0 +4.94(+0.18%)
May 06, 2014 2765 2768 2743 2746 0 -22.91(-0.83%)
May 05, 2014 2713 2776 2712 2769 0 +38.37(+1.41%)
May 02, 2014 2707 2741 2705 2730 0 +26.48(+0.98%)
May 01, 2014 2708 2727 2695 2704 0 -9.41(-0.35%)
Apr 30, 2014 2700 2726 2691 2713 0 +7.48(+0.28%)
Apr 29, 2014 2687 2712 2672 2706 0 +24.36(+0.91%)
Apr 28, 2014 2706 2717 2655 2681 0 -22.99(-0.85%)
Apr 25, 2014 2731 2734 2698 2704 0 -26.14(-0.96%)
Apr 24, 2014 2757 2760 2698 2730 0 -41.71(-1.50%)
Apr 23, 2014 2771 2790 2744 2772 0 +54.22(+1.99%)
Apr 22, 2014 2740 2762 2716 2718 0 -17.75(-0.65%)
Apr 21, 2014 2739 2747 2722 2736 0 +7.54(+0.28%)
Apr 17, 2014 2728 2728 2728 0 +37.56(+1.40%)
Apr 16, 2014 2670 2691 2661 2691 0 +35.86(+1.35%)
Apr 15, 2014 2636 2660 2606 2655 0 +19.11(+0.73%)
Apr 14, 2014 2628 2646 2611 2636 0 +26.43(+1.01%)
Apr 11, 2014 2627 2638 2608 2609 0 -29.67(-1.12%)
Apr 10, 2014 2704 2705 2637 2639 0 -67.82(-2.51%)
Apr 09, 2014 2664 2710 2646 2707 0 +64.65(+2.45%)
Apr 08, 2014 2664 2671 2634 2642 0 -26.91(-1.01%)
Apr 07, 2014 2699 2719 2656 2669 0 -33.39(-1.24%)
Apr 04, 2014 2753 2765 2699 2702 0 -38.96(-1.42%)
Apr 03, 2014 2749 2751 2729 2741 0 +9.09(+0.33%)
Apr 02, 2014 2733 2741 2711 2732 0 +6.23(+0.23%)
Apr 01, 2014 2697 2734 2689 2726 0 +45.80(+1.71%)
Mar 31, 2014 2675 2692 2666 2680 0 +17.42(+0.65%)
Mar 28, 2014 2647 2675 2640 2663 0 +27.56(+1.05%)
Mar 27, 2014 2628 2655 2603 2635 0 -2.05(-0.08%)
Mar 26, 2014 2664 2677 2634 2637 0 -14.43(-0.54%)
Mar 25, 2014 2659 2672 2640 2652 0 +14.57(+0.55%)
Mar 24, 2014 2643 2650 2607 2637 0 +12.25(+0.47%)
Mar 21, 2014 2658 2666 2623 2625 0 -25.69(-0.97%)
Mar 20, 2014 2639 2666 2610 2650 0 +18.23(+0.69%)
Mar 19, 2014 2681 2696 2614 2632 0 -42.10(-1.57%)
Mar 18, 2014 2699 2706 2664 2674 0 -19.74(-0.73%)
Mar 17, 2014 2668 2701 2664 2694 0 +42.92(+1.62%)
Mar 14, 2014 2625 2676 2622 2651 0 +28.09(+1.07%)
Mar 13, 2014 2676 2698 2618 2623 0 -46.87(-1.76%)
Mar 12, 2014 2673 2685 2649 2670 0 -15.87(-0.59%)
Mar 11, 2014 2718 2722 2684 2686 0 -30.29(-1.12%)
Mar 10, 2014 2711 2725 2678 2716 0 -30.10(-1.10%)
Mar 07, 2014 2764 2778 2735 2746 0 +0.19(+0.01%)
Mar 06, 2014 2745 2758 2730 2746 0 -0.24(-0.01%)
Mar 05, 2014 2774 2787 2743 2746 0 -21.04(-0.76%)
Mar 04, 2014 2757 2784 2751 2767 0 +47.06(+1.73%)
Mar 03, 2014 2695 2726 2683 2720 0 -9.25(-0.34%)
Feb 28, 2014 2720 2753 2709 2729 0 +7.94(+0.29%)
Feb 27, 2014 2680 2722 2676 2722 0 +38.09(+1.42%)
Feb 26, 2014 2696 2710 2677 2683 0 -4.08(-0.15%)
Feb 25, 2014 2738 2747 2677 2688 0 -54.79(-2.00%)
Feb 24, 2014 2722 2769 2710 2742 0 +31.97(+1.18%)
Feb 21, 2014 2734 2740 2704 2710 0 -18.81(-0.69%)
Feb 20, 2014 2704 2740 2688 2729 0 +26.81(+0.99%)
Feb 19, 2014 2737 2750 2702 2702 0 -41.60(-1.52%)
Feb 18, 2014 2731 2752 2721 2744 0 +7.15(+0.26%)
Feb 14, 2014 2737 2737 2737 0 +16.19(+0.60%)
Feb 13, 2014 2681 2734 2679 2721 0 +19.34(+0.72%)
Feb 12, 2014 2728 2740 2690 2701 0 -23.10(-0.85%)
Feb 11, 2014 2674 2736 2670 2724 0 +55.22(+2.07%)
Feb 10, 2014 2705 2706 2652 2669 0 -4.84(-0.18%)
Feb 07, 2014 2620 2687 2617 2674 0 +74.17(+2.85%)
Feb 06, 2014 2580 2601 2572 2600 0 +26.11(+1.01%)
Feb 05, 2014 2555 2585 2516 2574 0 +1.80(+0.07%)
Feb 04, 2014 2594 2607 2537 2572 0 -26.64(-1.03%)
Feb 03, 2014 2636 2677 2593 2599 0 -52.71(-1.99%)
Jan 31, 2014 2619 2680 2595 2651 0 +1.31(+0.05%)
Jan 30, 2014 2710 2735 2601 2650 0 -29.83(-1.11%)
Jan 29, 2014 2707 2714 2646 2680 0 -120.93(-4.32%)
Jan 28, 2014 2804 2819 2785 2801 0 +0.10(+0.00%)
Jan 27, 2014 2790 2822 2767 2801 0 +14.29(+0.51%)
Jan 24, 2014 2860 2863 2781 2786 0 -94.78(-3.29%)
Jan 23, 2014 2916 2933 2876 2881 0 -58.15(-1.98%)
Jan 22, 2014 2899 2944 2890 2939 0 +49.46(+1.71%)
Jan 21, 2014 2881 2905 2869 2890 0 +29.30(+1.02%)
Jan 17, 2014 2860 2860 2860 0 -0.15(-0.01%)
Jan 16, 2014 2865 2883 2856 2861 0 -9.83(-0.34%)
Jan 15, 2014 2861 2883 2861 2870 0 +9.90(+0.35%)
Jan 14, 2014 2869 2888 2816 2861 0 -2.81(-0.10%)
Jan 13, 2014 2879 2896 2857 2863 0 -24.17(-0.84%)
Jan 10, 2014 2898 2903 2866 2888 0 +0.81(+0.03%)
Jan 09, 2014 2874 2895 2856 2887 0 +28.04(+0.98%)
Jan 08, 2014 2855 2869 2826 2859 0 +6.80(+0.24%)
Jan 07, 2014 2828 2870 2817 2852 0 +30.48(+1.08%)
Jan 06, 2014 2838 2848 2811 2821 0 +14.88(+0.53%)
Jan 03, 2014 2798 2826 2796 2807 0 +15.48(+0.55%)
Jan 02, 2014 2790 2810 2769 2791 0 -10.19(-0.36%)
Dec 31, 2013 2801 2801 2801 0 +10.96(+0.39%)
Dec 30, 2013 2810 2815 2777 2790 0 -18.54(-0.66%)
Dec 27, 2013 2840 2844 2805 2809 0 -23.21(-0.82%)
Dec 26, 2013 2807 2839 2805 2832 0 +32.84(+1.17%)
Dec 24, 2013 2799 2799 2799 0 +10.35(+0.37%)
Dec 23, 2013 2810 2818 2786 2789 0 +0.44(+0.02%)
Dec 20, 2013 2769 2814 2768 2788 0 +23.32(+0.84%)
Dec 19, 2013 2764 2784 2739 2765 0 -6.75(-0.24%)
Dec 18, 2013 2767 2788 2712 2772 0 +6.96(+0.25%)
Dec 17, 2013 2802 2803 2755 2765 0 +19.65(+0.72%)
Dec 16, 2013 2740 2757 2730 2745 0 +15.53(+0.57%)
Dec 13, 2013 2721 2738 2714 2730 0 +18.89(+0.70%)
Dec 12, 2013 2696 2725 2692 2711 0 +8.51(+0.31%)
Dec 11, 2013 2733 2735 2700 2702 0 -29.19(-1.07%)
Dec 10, 2013 2728 2756 2703 2731 0 -14.60(-0.53%)
Dec 09, 2013 2759 2767 2740 2746 0 -6.84(-0.25%)
Dec 06, 2013 2744 2767 2727 2753 0 +43.83(+1.62%)
Dec 05, 2013 2685 2722 2683 2709 0 +19.34(+0.72%)
Dec 04, 2013 2709 2718 2669 2690 0 -26.57(-0.98%)
Dec 03, 2013 2741 2750 2707 2716 0 -27.02(-0.98%)
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.