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 (%)
Aug 31, 2012 1526 1526 1526 0 +10.72(+0.71%)
Aug 30, 2012 1520 1522 1508 1515 0 -12.89(-0.84%)
Aug 29, 2012 1528 1538 1519 1528 0 +3.75(+0.25%)
Aug 27, 2012 1514 1533 1513 1525 0 +8.37(+0.55%)
Aug 24, 2012 1502 1518 1496 1516 0 +12.41(+0.83%)
Aug 23, 2012 1532 1533 1496 1504 0 -39.56(-2.56%)
Aug 22, 2012 1554 1560 1539 1543 0 -11.01(-0.71%)
Aug 21, 2012 1570 1575 1551 1554 0 -10.06(-0.64%)
Aug 20, 2012 1559 1568 1555 1564 0 +0.56(+0.04%)
Aug 17, 2012 1562 1567 1555 1564 0 +2.94(+0.19%)
Aug 16, 2012 1552 1564 1548 1561 0 +10.29(+0.66%)
Aug 15, 2012 1553 1561 1542 1551 0 -10.81(-0.69%)
Aug 14, 2012 1570 1573 1557 1561 0 -6.37(-0.41%)
Aug 13, 2012 1560 1573 1557 1568 0 +0.03(+0.00%)
Aug 11, 2012 1561 1570 1558 1568 0 +0.00(+0.00%)
Aug 10, 2012 1561 1570 1558 1568 0 -0.05(-0.00%)
Aug 09, 2012 1571 1573 1558 1568 0 -3.60(-0.23%)
Aug 08, 2012 1560 1573 1558 1571 0 +2.43(+0.15%)
Aug 07, 2012 1549 1572 1543 1569 0 +27.59(+1.79%)
Aug 06, 2012 1547 1552 1538 1541 0 +2.17(+0.14%)
Aug 03, 2012 1537 1549 1530 1539 0 +19.43(+1.28%)
Aug 02, 2012 1529 1532 1504 1520 0 -16.77(-1.09%)
Aug 01, 2012 1567 1571 1534 1537 0 -22.04(-1.41%)
Jul 31, 2012 1573 1579 1556 1559 0 -15.28(-0.97%)
Jul 30, 2012 1571 1587 1564 1574 0 -11.02(-0.70%)
Jul 27, 2012 1580 1594 1572 1585 0 +17.29(+1.10%)
Jul 26, 2012 1574 1591 1555 1568 0 +10.25(+0.66%)
Jul 25, 2012 1563 1570 1536 1557 0 +29.99(+1.96%)
Jul 24, 2012 1543 1550 1514 1527 0 -16.93(-1.10%)
Jul 23, 2012 1534 1548 1520 1544 0 -18.09(-1.16%)
Jul 20, 2012 1575 1582 1557 1562 0 -20.61(-1.30%)
Jul 19, 2012 1570 1587 1563 1583 0 +15.76(+1.01%)
Jul 18, 2012 1543 1577 1542 1567 0 +16.96(+1.09%)
Jul 17, 2012 1549 1557 1529 1550 0 +4.82(+0.31%)
Jul 16, 2012 1548 1550 1531 1545 0 -9.66(-0.62%)
Jul 14, 2012 1526 1557 1524 1555 0 +0.00(+0.00%)
Jul 13, 2012 1526 1557 1524 1555 0 +34.21(+2.25%)
Jul 12, 2012 1515 1529 1506 1521 0 +1.60(+0.11%)
Jul 11, 2012 1544 1545 1514 1519 0 -32.35(-2.08%)
Jul 10, 2012 1577 1586 1545 1552 0 -14.49(-0.93%)
Jul 09, 2012 1567 1580 1559 1566 0 +8.54(+0.55%)
Jul 06, 2012 1557 1560 1542 1558 0 -13.19(-0.84%)
Jul 05, 2012 1571 1578 1561 1571 0 -0.27(-0.02%)
Jul 03, 2012 1571 1571 1571 0 +20.81(+1.34%)
Jul 02, 2012 1567 1579 1536 1550 0 -21.02(-1.34%)
Jun 30, 2012 1545 1574 1542 1571 0 -0.97(-0.06%)
Jun 29, 2012 1545 1574 1542 1572 0 +55.01(+3.63%)
Jun 28, 2012 1510 1520 1498 1517 0 -6.13(-0.40%)
Jun 27, 2012 1505 1526 1503 1523 0 +20.70(+1.38%)
Jun 26, 2012 1510 1516 1494 1503 0 -1.48(-0.10%)
Jun 25, 2012 1519 1522 1504 1504 0 -18.67(-1.23%)
Jun 22, 2012 1516 1526 1505 1523 0 +12.98(+0.86%)
Jun 21, 2012 1546 1551 1508 1510 0 -30.07(-1.95%)
Jun 20, 2012 1533 1548 1526 1540 0 +3.19(+0.21%)
Jun 19, 2012 1527 1544 1520 1537 0 +18.36(+1.21%)
Jun 18, 2012 1509 1527 1502 1518 0 +3.15(+0.21%)
Jun 15, 2012 1514 1521 1504 1515 0 +6.29(+0.42%)
Jun 14, 2012 1507 1519 1495 1509 0 +2.44(+0.16%)
Jun 13, 2012 1513 1520 1496 1506 0 -8.92(-0.59%)
Jun 12, 2012 1482 1519 1479 1515 0 +47.08(+3.21%)
Jun 11, 2012 1481 1485 1463 1468 0 +0.58(+0.04%)
Jun 08, 2012 1460 1468 1453 1468 0 +2.09(+0.14%)
Jun 07, 2012 1458 1474 1455 1466 0 +18.77(+1.30%)
Jun 06, 2012 1424 1447 1424 1447 0 +30.21(+2.13%)
Jun 05, 2012 1409 1419 1401 1417 0 +3.51(+0.25%)
Jun 04, 2012 1425 1426 1404 1413 0 +2.86(+0.20%)
Jun 02, 2012 1433 1440 1409 1410 0 +0.00(+0.00%)
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.