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 (%)
Dec 31, 2008 1028 1057 1026 1047 0 +24.11(+2.36%)
Dec 30, 2008 994.65 1025 989.83 1023 0 +31.58(+3.19%)
Dec 29, 2008 999.12 1007 983.36 991.22 0 -9.89(-0.99%)
Dec 26, 2008 990.22 1005 987.79 1001 0 +7.96(+0.80%)
Dec 25, 2008 995.10 1005 988.73 993.15 0 +0.00(+0.00%)
Dec 24, 2008 995.10 1005 988.73 993.15 0 +0.60(+0.06%)
Dec 23, 2008 1012 1019 986.66 992.55 0 -14.84(-1.47%)
Dec 22, 2008 1005 1019 983.94 1007 0 -6.87(-0.68%)
Dec 19, 2008 1020 1044 1010 1014 0 -2.07(-0.20%)
Dec 18, 2008 1023 1041 1008 1016 0 -1.60(-0.16%)
Dec 17, 2008 1020 1031 1002 1018 0 -14.54(-1.41%)
Dec 16, 2008 988.57 1035 964.34 1032 0 +52.91(+5.40%)
Dec 15, 2008 1003 1008 967.25 979.56 0 -13.79(-1.39%)
Dec 12, 2008 987.32 1004 966.93 993.35 0 -11.32(-1.13%)
Dec 11, 2008 1020 1046 997.80 1005 0 -33.16(-3.20%)
Dec 10, 2008 1034 1059 1023 1038 0 +16.26(+1.59%)
Dec 09, 2008 1027 1054 1011 1022 0 -27.13(-2.59%)
Dec 08, 2008 1008 1069 1000 1049 0 +60.53(+6.13%)
Dec 05, 2008 956.20 990.05 917.37 988.17 0 +15.31(+1.57%)
Dec 04, 2008 995.44 1022 955.73 972.86 0 -37.93(-3.75%)
Dec 03, 2008 984.86 1021 963.38 1011 0 +10.47(+1.05%)
Dec 02, 2008 980.18 1005 956.55 1000 0 +34.32(+3.55%)
Dec 01, 2008 1005 1014 962.62 966.00 0 -62.23(-6.05%)
Nov 28, 2008 990.61 1031 986.01 1028 0 +33.48(+3.37%)
Nov 27, 2008 953.20 996.37 943.85 994.75 0 +0.00(+0.00%)
Nov 26, 2008 953.20 996.37 943.85 994.75 0 +27.43(+2.84%)
Nov 25, 2008 983.56 996.80 952.95 967.32 0 -13.81(-1.41%)
Nov 24, 2008 988.39 1009 947.80 981.12 0 +5.21(+0.53%)
Nov 21, 2008 921.96 981.85 894.26 975.91 0 +56.37(+6.13%)
Nov 20, 2008 915.67 974.90 909.95 919.55 0 -8.25(-0.89%)
Nov 19, 2008 965.96 986.44 926.95 927.80 0 -42.73(-4.40%)
Nov 18, 2008 981.80 989.92 937.48 970.53 0 -20.95(-2.11%)
Nov 17, 2008 985.75 1026 981.20 991.48 0 -5.91(-0.59%)
Nov 14, 2008 1016 1058 991.96 997.39 0 -43.66(-4.19%)
Nov 13, 2008 1016 1044 959.12 1041 0 +20.34(+1.99%)
Nov 12, 2008 1037 1057 1012 1021 0 -33.44(-3.17%)
Nov 11, 2008 1068 1086 1034 1054 0 -35.59(-3.27%)
Nov 10, 2008 1105 1125 1077 1090 0 +1.12(+0.10%)
Nov 07, 2008 1087 1105 1064 1089 0 +16.50(+1.54%)
Nov 06, 2008 1136 1156 1062 1072 0 -66.27(-5.82%)
Nov 05, 2008 1185 1196 1127 1138 0 -68.94(-5.71%)
Nov 04, 2008 1218 1229 1186 1207 0 +19.93(+1.68%)
Nov 03, 2008 1183 1203 1153 1187 0 -5.15(-0.43%)
Oct 31, 2008 1149 1202 1125 1193 0 +40.20(+3.49%)
Oct 30, 2008 1172 1192 1107 1152 0 +27.28(+2.42%)
Oct 29, 2008 1115 1191 1110 1125 0 +3.80(+0.34%)
Oct 28, 2008 1048 1125 1004 1121 0 +140.16(+14.29%)
Oct 27, 2008 1020 1053 966.38 981.11 0 -42.36(-4.14%)
Oct 24, 2008 979.56 1072 965.66 1023 0 -46.82(-4.37%)
Oct 23, 2008 1009 1080 988.56 1070 0 +75.43(+7.58%)
Oct 22, 2008 1014 1029 969.71 994.86 0 -56.53(-5.38%)
Oct 21, 2008 1070 1090 1038 1051 0 -28.59(-2.65%)
Oct 20, 2008 1030 1083 1010 1080 0 +55.31(+5.40%)
Oct 17, 2008 1016 1077 1002 1025 0 -10.92(-1.05%)
Oct 16, 2008 997.71 1047 945.12 1036 0 +41.93(+4.22%)
Oct 15, 2008 1048 1069 979.49 993.66 0 -74.67(-6.99%)
Oct 14, 2008 1124 1153 1036 1068 0 -21.19(-1.94%)
Oct 13, 2008 1026 1094 994.09 1090 0 +99.06(+10.00%)
Oct 10, 2008 951.40 1035 932.68 990.46 0 -38.35(-3.73%)
Oct 09, 2008 1109 1129 1027 1029 0 -82.61(-7.43%)
Oct 08, 2008 1127 1158 1081 1111 0 -35.55(-3.10%)
Oct 07, 2008 1182 1208 1125 1147 0 -30.95(-2.63%)
Oct 06, 2008 1192 1214 1118 1178 0 -52.23(-4.25%)
Oct 03, 2008 1232 1279 1226 1230 0 +7.51(+0.61%)
Oct 02, 2008 1270 1283 1216 1223 0 -55.72(-4.36%)
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.