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 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%)
Nov 02, 2015 3175 3200 3161 3182 0 +13.89(+0.44%)
Oct 30, 2015 3168 3204 3152 3168 0 +4.76(+0.15%)
Oct 29, 2015 3166 3178 3136 3163 0 -12.89(-0.41%)
Oct 28, 2015 3176 3197 3124 3176 0 -3.16(-0.10%)
Oct 27, 2015 3134 3191 3129 3179 0 +36.38(+1.16%)
Oct 26, 2015 3140 3160 3123 3143 0 -5.75(-0.18%)
Oct 23, 2015 3160 3178 3115 3148 0 +9.58(+0.31%)
Oct 22, 2015 3040 3163 3030 3139 0 +113.38(+3.75%)
Oct 21, 2015 3035 3048 2952 3025 0 +38.99(+1.31%)
Oct 20, 2015 2973 3007 2962 2986 0 +3.65(+0.12%)
Oct 19, 2015 2953 2987 2933 2983 0 +23.98(+0.81%)
Oct 16, 2015 2965 2988 2936 2959 0 -0.96(-0.03%)
Oct 15, 2015 2913 2966 2907 2960 0 +65.87(+2.28%)
Oct 14, 2015 2989 3008 2880 2894 0 -103.95(-3.47%)
Oct 13, 2015 2993 3013 2983 2998 0 -17.05(-0.57%)
Oct 12, 2015 3008 3027 2989 3015 0 +21.47(+0.72%)
Oct 09, 2015 2984 3013 2969 2993 0 +9.23(+0.31%)
Oct 08, 2015 2930 2992 2918 2984 0 +45.06(+1.53%)
Oct 07, 2015 2919 2957 2907 2939 0 +40.48(+1.40%)
Oct 06, 2015 2891 2917 2880 2899 0 +7.34(+0.25%)
Oct 05, 2015 2851 2896 2835 2891 0 +37.14(+1.30%)
Oct 02, 2015 2793 2855 2780 2854 0 +24.69(+0.87%)
Oct 01, 2015 2840 2854 2786 2830 0 -9.19(-0.32%)
Sep 30, 2015 2816 2846 2804 2839 0 +52.78(+1.89%)
Sep 29, 2015 2778 2796 2760 2786 0 +16.68(+0.60%)
Sep 28, 2015 2805 2814 2764 2769 0 -48.30(-1.71%)
Sep 25, 2015 2834 2840 2787 2818 0 +17.78(+0.64%)
Sep 24, 2015 2799 2817 2740 2800 0 -19.69(-0.70%)
Sep 23, 2015 2868 2877 2812 2819 0 -29.36(-1.03%)
Sep 22, 2015 2855 2859 2820 2849 0 -40.90(-1.42%)
Sep 21, 2015 2898 2918 2868 2890 0 +1.21(+0.04%)
Sep 18, 2015 2890 2926 2860 2888 0 -35.00(-1.20%)
Sep 17, 2015 2928 2976 2914 2923 0 +6.94(+0.24%)
Sep 16, 2015 2902 2922 2893 2917 0 +14.64(+0.50%)
Sep 15, 2015 2871 2915 2865 2902 0 +33.69(+1.17%)
Sep 14, 2015 2881 2889 2856 2868 0 -11.23(-0.39%)
Sep 11, 2015 2851 2883 2843 2879 0 +21.10(+0.74%)
Sep 10, 2015 2836 2879 2833 2858 0 +14.30(+0.50%)
Sep 09, 2015 2901 2912 2836 2844 0 -21.83(-0.76%)
Sep 08, 2015 2826 2869 2816 2866 0 +89.94(+3.24%)
Sep 04, 2015 2776 2776 2776 2776 0 -31.48(-1.12%)
Sep 03, 2015 2821 2834 2792 2807 0 +14.10(+0.50%)
Sep 02, 2015 2746 2794 2728 2793 0 +73.80(+2.71%)
Sep 01, 2015 2743 2757 2709 2720 0 -68.98(-2.47%)
Aug 31, 2015 2823 2829 2781 2788 0 -52.44(-1.85%)
Aug 28, 2015 2816 2855 2799 2841 0 +15.98(+0.57%)
Aug 27, 2015 2805 2837 2776 2825 0 +50.59(+1.82%)
Aug 26, 2015 2769 2782 2688 2774 0 +81.80(+3.04%)
Aug 25, 2015 2791 2803 2690 2693 0 -36.38(-1.33%)
Aug 24, 2015 2650 2879 2500 2729 0 -92.63(-3.28%)
Aug 21, 2015 2886 2891 2816 2822 0 -102.92(-3.52%)
Aug 20, 2015 3007 3013 2922 2924 0 -104.41(-3.45%)
Aug 19, 2015 3041 3062 3019 3029 0 -35.01(-1.14%)
Aug 18, 2015 3055 3076 3045 3064 0 +6.11(+0.20%)
Aug 17, 2015 3057 3067 3024 3058 0 -10.44(-0.34%)
Aug 14, 2015 3056 3078 3042 3068 0 +9.06(+0.30%)
Aug 13, 2015 3010 3073 3001 3059 0 +41.28(+1.37%)
Aug 12, 2015 3014 3029 2967 3018 0 -24.56(-0.81%)
Aug 11, 2015 3045 3062 3028 3042 0 -35.40(-1.15%)
Aug 10, 2015 3046 3102 3043 3078 0 +59.09(+1.96%)
Aug 07, 2015 3032 3044 3000 3019 0 -26.32(-0.86%)
Aug 06, 2015 3062 3072 3035 3045 0 -22.29(-0.73%)
Aug 05, 2015 3045 3082 3041 3067 0 +30.59(+1.01%)
Aug 04, 2015 3036 3063 3026 3037 0 -2.80(-0.09%)
Aug 03, 2015 3052 3059 3015 3040 0 -8.97(-0.29%)
Jul 31, 2015 3049 3069 3032 3049 0 +13.38(+0.44%)
Jul 30, 2015 3035 3056 3013 3035 0 -13.65(-0.45%)
Jul 29, 2015 2993 3058 2989 3049 0 +66.71(+2.24%)
Jul 28, 2015 2980 3000 2941 2982 0 +16.22(+0.55%)
Jul 27, 2015 2996 3005 2954 2966 0 -45.35(-1.51%)
Jul 24, 2015 3033 3051 3003 3011 0 -28.00(-0.92%)
Jul 23, 2015 3031 3088 3000 3039 0 +36.85(+1.23%)
Jul 22, 2015 3048 3057 2980 3002 0 +17.57(+0.59%)
Jul 21, 2015 3021 3021 2971 2985 0 -40.53(-1.34%)
Jul 20, 2015 3032 3038 3009 3025 0 -2.81(-0.09%)
Jul 17, 2015 3037 3042 3014 3028 0 -30.59(-1.00%)
Jul 16, 2015 3044 3064 3041 3059 0 +32.87(+1.09%)
Jul 15, 2015 3046 3046 3018 3026 0 -21.33(-0.70%)
Jul 14, 2015 3029 3056 3020 3047 0 +18.32(+0.60%)
Jul 13, 2015 3012 3032 3005 3029 0 +46.49(+1.56%)
Jul 10, 2015 2982 3000 2967 2982 0 +27.36(+0.93%)
Jul 09, 2015 2973 2982 2954 2955 0 +18.30(+0.62%)
Jul 08, 2015 2941 2958 2924 2937 0 -19.23(-0.65%)
Jul 07, 2015 2909 2962 2897 2956 0 +50.20(+1.73%)
Jul 06, 2015 2873 2910 2872 2906 0 +13.03(+0.45%)
Jul 02, 2015 2893 2893 2893 2893 0 -13.57(-0.47%)
Jul 01, 2015 2899 2917 2892 2906 0 +36.61(+1.28%)
Jun 30, 2015 2899 2899 2864 2870 0 -1.81(-0.06%)
Jun 29, 2015 2911 2921 2869 2872 0 -72.67(-2.47%)
Jun 26, 2015 2957 2960 2933 2944 0 -2.60(-0.09%)
Jun 25, 2015 2971 2978 2945 2947 0 -16.11(-0.54%)
Jun 24, 2015 2983 3000 2955 2963 0 -30.02(-1.00%)
Jun 23, 2015 3026 3029 2981 2993 0 -22.26(-0.74%)
Jun 22, 2015 3024 3028 3004 3015 0 +9.44(+0.31%)
Jun 19, 2015 3009 3026 3002 3006 0 -8.37(-0.28%)
Jun 18, 2015 2987 3036 2987 3014 0 +35.10(+1.18%)
Jun 17, 2015 2967 2990 2949 2979 0 +23.36(+0.79%)
Jun 16, 2015 2943 2979 2938 2956 0 -2.35(-0.08%)
Jun 15, 2015 2958 2963 2940 2958 0 -17.87(-0.60%)
Jun 12, 2015 2972 2979 2946 2976 0 -5.91(-0.20%)
Jun 11, 2015 2959 2999 2953 2982 0 +29.61(+1.00%)
Jun 10, 2015 2934 2975 2925 2952 0 +31.53(+1.08%)
Jun 09, 2015 2936 2944 2917 2921 0 -16.64(-0.57%)
Jun 08, 2015 2934 2954 2930 2937 0 -4.38(-0.15%)
Jun 05, 2015 2947 2954 2916 2942 0 -1.66(-0.06%)
Jun 04, 2015 2943 2985 2936 2943 0 -52.30(-1.75%)
Jun 03, 2015 3003 3024 2980 2996 0 +4.97(+0.17%)
Jun 02, 2015 2963 3013 2945 2991 0 +26.92(+0.91%)
Jun 01, 2015 2967 2983 2947 2964 0 +13.37(+0.45%)
May 29, 2015 2988 2990 2946 2950 0 -36.98(-1.24%)
May 28, 2015 2994 3043 2974 2987 0 -15.49(-0.52%)
May 27, 2015 3015 3021 2992 3003 0 +0.59(+0.02%)
May 26, 2015 3027 3036 2989 3002 0 -40.17(-1.32%)
May 22, 2015 3042 3042 3042 3042 0 -46.09(-1.49%)
May 21, 2015 3070 3096 3063 3089 0 +21.42(+0.70%)
May 20, 2015 3083 3086 3061 3067 0 -11.56(-0.38%)
May 19, 2015 3084 3094 3072 3079 0 +3.51(+0.11%)
May 18, 2015 3079 3088 3068 3075 0 -2.51(-0.08%)
May 15, 2015 3096 3108 3068 3078 0 -21.49(-0.69%)
May 14, 2015 3080 3106 3074 3099 0 +43.31(+1.42%)
May 13, 2015 3056 3075 3046 3056 0 +0.91(+0.03%)
May 12, 2015 3043 3067 3024 3055 0 -5.08(-0.17%)
May 11, 2015 3052 3079 3043 3060 0 +6.59(+0.22%)
May 08, 2015 3011 3065 3010 3053 0 +74.60(+2.50%)
May 07, 2015 2959 2992 2958 2979 0 +10.89(+0.37%)
May 06, 2015 3005 3008 2955 2968 0 -32.59(-1.09%)
May 05, 2015 3024 3039 2986 3001 0 -27.24(-0.90%)
May 04, 2015 3020 3045 3006 3028 0 -1.33(-0.04%)
May 01, 2015 3019 3036 3009 3029 0 +28.62(+0.95%)
Apr 30, 2015 3046 3059 2988 3000 0 -63.69(-2.08%)
Apr 29, 2015 3088 3098 3059 3064 0 -32.67(-1.05%)
Apr 28, 2015 3098 3111 3065 3097 0 -1.41(-0.05%)
Apr 27, 2015 3115 3127 3096 3098 0 -12.79(-0.41%)
Apr 24, 2015 3130 3139 3101 3111 0 -24.84(-0.79%)
Apr 23, 2015 3157 3157 3127 3136 0 -28.60(-0.90%)
Apr 22, 2015 3179 3195 3117 3164 0 -28.55(-0.89%)
Apr 21, 2015 3193 3206 3166 3193 0 +19.71(+0.62%)
Apr 20, 2015 3139 3190 3138 3173 0 +47.44(+1.52%)
Apr 17, 2015 3151 3163 3120 3126 0 -46.12(-1.45%)
Apr 16, 2015 3161 3184 3151 3172 0 -5.02(-0.16%)
Apr 15, 2015 3210 3215 3170 3177 0 -11.49(-0.36%)
Apr 14, 2015 3184 3199 3159 3188 0 -1.71(-0.05%)
Apr 13, 2015 3204 3238 3186 3190 0 -27.31(-0.85%)
Apr 10, 2015 3206 3230 3195 3218 0 +14.98(+0.47%)
Apr 09, 2015 3182 3208 3166 3203 0 +8.01(+0.25%)
Apr 08, 2015 3176 3204 3172 3195 0 +18.25(+0.57%)
Apr 07, 2015 3163 3206 3157 3176 0 +19.38(+0.61%)
Apr 06, 2015 3114 3169 3102 3157 0 +31.07(+0.99%)
Apr 02, 2015 3126 3126 3126 3126 0 +16.17(+0.52%)
Apr 01, 2015 3137 3139 3074 3110 0 -34.36(-1.09%)
Mar 31, 2015 3187 3188 3142 3144 0 -53.74(-1.68%)
Mar 30, 2015 3151 3208 3149 3198 0 +68.72(+2.20%)
Mar 27, 2015 3117 3138 3096 3129 0 +18.94(+0.61%)
Mar 26, 2015 3102 3124 3065 3110 0 -0.69(-0.02%)
Mar 25, 2015 3182 3192 3109 3111 0 -73.63(-2.31%)
Mar 24, 2015 3193 3207 3179 3184 0 -24.40(-0.76%)
Mar 23, 2015 3244 3249 3208 3209 0 -27.32(-0.84%)
Mar 20, 2015 3240 3259 3230 3236 0 +17.59(+0.55%)
Mar 19, 2015 3227 3241 3207 3219 0 -25.38(-0.78%)
Mar 18, 2015 3204 3252 3168 3244 0 +30.30(+0.94%)
Mar 17, 2015 3186 3225 3183 3214 0 +9.91(+0.31%)
Mar 16, 2015 3166 3221 3164 3204 0 +54.62(+1.73%)
Mar 13, 2015 3154 3168 3115 3149 0 -10.17(-0.32%)
Mar 12, 2015 3136 3174 3136 3159 0 +23.95(+0.76%)
Mar 11, 2015 3154 3167 3132 3135 0 -16.53(-0.52%)
Mar 10, 2015 3175 3191 3152 3152 0 -50.48(-1.58%)
Mar 09, 2015 3168 3220 3165 3202 0 +37.39(+1.18%)
Mar 06, 2015 3186 3203 3159 3165 0 -33.54(-1.05%)
Mar 05, 2015 3205 3225 3192 3198 0 +3.29(+0.10%)
Mar 04, 2015 3195 3219 3213 3195 0 -29.20(-0.91%)
Mar 03, 2015 3224 3246 3222 3224 0 +12.77(+0.40%)
Mar 02, 2015 3153 3220 3150 3212 0 +58.60(+1.86%)
Feb 27, 2015 3156 3177 3146 3153 0 -12.88(-0.41%)
Feb 26, 2015 3166 3173 3150 3166 0 -24.27(-0.76%)
Feb 25, 2015 3218 3226 3175 3190 0 -28.93(-0.90%)
Feb 24, 2015 3197 3227 3192 3219 0 -2.11(-0.07%)
Feb 23, 2015 3220 3241 3191 3221 0 -51.65(-1.58%)
Feb 20, 2015 3195 3283 3188 3273 0 +78.34(+2.45%)
Feb 19, 2015 3145 3204 3142 3195 0 +48.31(+1.54%)
Feb 18, 2015 3117 3154 3106 3146 0 +23.31(+0.75%)
Feb 17, 2015 3105 3128 3096 3123 0 -0.32(-0.01%)
Feb 13, 2015 3123 3123 3123 3123 0 +23.64(+0.76%)
Feb 12, 2015 3101 3109 3090 3100 0 +4.43(+0.14%)
Feb 11, 2015 3091 3106 3077 3095 0 -5.00(-0.16%)
Feb 10, 2015 3102 3112 3084 3100 0 +13.17(+0.43%)
Feb 09, 2015 3064 3100 3053 3087 0 -11.50(-0.37%)
Feb 06, 2015 3104 3118 3088 3098 0 -5.20(-0.17%)
Feb 05, 2015 3085 3113 3065 3104 0 +19.84(+0.64%)
Feb 04, 2015 3054 3109 3052 3084 0 +3.29(+0.11%)
Feb 03, 2015 3051 3091 3047 3081 0 +37.72(+1.24%)
Feb 02, 2015 2979 3051 2965 3043 0 +37.01(+1.23%)
Jan 30, 2015 3015 3039 2981 3006 0 -51.82(-1.69%)
Jan 29, 2015 2933 3072 2902 3058 0 +112.33(+3.81%)
Jan 28, 2015 2898 2994 2884 2945 0 +112.86(+3.98%)
Jan 27, 2015 2836 2848 2806 2832 0 -37.15(-1.29%)
Jan 26, 2015 2887 2893 2855 2870 0 -10.84(-0.38%)
Jan 23, 2015 2900 2907 2880 2880 0 -21.62(-0.74%)
Jan 22, 2015 2859 2912 2852 2902 0 +61.28(+2.16%)
Jan 21, 2015 2814 2853 2808 2841 0 +19.21(+0.68%)
Jan 20, 2015 2831 2840 2786 2822 0 +9.76(+0.35%)
Jan 16, 2015 2812 2812 2812 2812 0 +9.26(+0.33%)
Jan 15, 2015 2803 2837 2800 2803 0 -5.07(-0.18%)
Jan 14, 2015 2782 2825 2773 2808 0 -13.29(-0.47%)
Jan 13, 2015 2821 2821 2821 2821 0 +1.36(+0.05%)
Jan 12, 2015 2858 2859 2800 2820 0 -24.74(-0.87%)
Jan 09, 2015 2850 2863 2834 2844 0 -10.31(-0.36%)
Jan 08, 2015 2831 2862 2825 2855 0 +50.46(+1.80%)
Jan 07, 2015 2792 2815 2785 2804 0 +40.72(+1.47%)
Jan 06, 2015 2791 2807 2733 2763 0 -26.87(-0.96%)
Jan 05, 2015 2811 2822 2777 2790 0 -28.00(-0.99%)
Jan 02, 2015 2837 2853 2796 2818 0 +2.54(+0.09%)
Dec 31, 2014 2816 2816 2816 2816 0 -41.24(-1.44%)
Dec 30, 2014 2863 2868 2848 2857 0 -9.61(-0.34%)
Dec 29, 2014 2856 2875 2845 2867 0 +11.43(+0.40%)
Dec 26, 2014 2856 2866 2833 2855 0 +3.55(+0.12%)
Dec 24, 2014 2852 2852 2852 2852 0 +21.30(+0.75%)
Dec 23, 2014 2817 2845 2808 2830 0 +30.82(+1.10%)
Dec 22, 2014 2758 2815 2758 2799 0 +52.86(+1.92%)
Dec 19, 2014 2733 2772 2728 2747 0 +14.48(+0.53%)
Dec 18, 2014 2737 2759 2700 2732 0 +32.75(+1.21%)
Dec 17, 2014 2689 2710 2663 2699 0 +10.19(+0.38%)
Dec 16, 2014 2689 2706 2684 2689 0 +32.86(+1.24%)
Dec 15, 2014 2656 2681 2627 2656 0 +14.41(+0.55%)
Dec 12, 2014 2676 2677 2638 2642 0 -56.09(-2.08%)
Dec 11, 2014 2729 2739 2689 2698 0 -18.50(-0.68%)
Dec 10, 2014 2800 2803 2714 2717 0 -96.57(-3.43%)
Dec 09, 2014 2786 2816 2772 2813 0 -6.40(-0.23%)
Dec 08, 2014 2845 2853 2809 2820 0 -28.07(-0.99%)
Dec 05, 2014 2846 2862 2838 2848 0 -2.10(-0.07%)
Dec 04, 2014 2843 2869 2819 2850 0 +5.79(+0.20%)
Dec 03, 2014 2851 2867 2829 2844 0 +0.94(+0.03%)
Dec 02, 2014 2843 2856 2828 2843 0 +1.67(+0.06%)
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.