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 (%)
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%)
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.