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 (%)
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%)
Dec 01, 2014 2870 2878 2836 2841 0 -34.32(-1.19%)
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%)
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.