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, 2009 1196 1204 1184 1196 0 -1.39(-0.12%)
Nov 27, 2009 1179 1206 1170 1198 0 -10.31(-0.85%)
Nov 25, 2009 1208 1208 1208 0 +20.23(+1.70%)
Nov 24, 2009 1190 1201 1171 1188 0 -11.13(-0.93%)
Nov 23, 2009 1191 1206 1188 1199 0 +20.75(+1.76%)
Nov 20, 2009 1163 1182 1162 1178 0 +10.11(+0.87%)
Nov 19, 2009 1173 1177 1155 1168 0 -13.45(-1.14%)
Nov 18, 2009 1189 1193 1170 1182 0 -6.07(-0.51%)
Nov 17, 2009 1181 1191 1170 1188 0 +4.00(+0.34%)
Nov 16, 2009 1156 1186 1154 1184 0 +33.15(+2.88%)
Nov 13, 2009 1137 1156 1135 1150 0 +9.74(+0.85%)
Nov 12, 2009 1148 1153 1136 1141 0 -8.32(-0.72%)
Nov 11, 2009 1147 1162 1144 1149 0 +9.30(+0.82%)
Nov 10, 2009 1148 1152 1134 1140 0 -13.97(-1.21%)
Nov 09, 2009 1129 1156 1128 1154 0 +29.87(+2.66%)
Nov 06, 2009 1119 1129 1113 1124 0 +8.54(+0.77%)
Nov 05, 2009 1097 1123 1095 1115 0 +26.26(+2.41%)
Nov 04, 2009 1089 1106 1081 1089 0 +3.37(+0.31%)
Nov 03, 2009 1086 1090 1071 1086 0 -2.40(-0.22%)
Nov 02, 2009 1078 1091 1068 1088 0 +10.61(+0.98%)
Oct 30, 2009 1095 1100 1075 1077 0 -19.85(-1.81%)
Oct 29, 2009 1090 1103 1076 1097 0 +26.22(+2.45%)
Oct 28, 2009 1082 1086 1070 1071 0 -11.20(-1.03%)
Oct 27, 2009 1090 1099 1079 1082 0 -7.99(-0.73%)
Oct 26, 2009 1117 1123 1084 1090 0 -27.29(-2.44%)
Oct 23, 2009 1115 1122 1111 1118 0 -20.76(-1.82%)
Oct 22, 2009 1116 1145 1105 1138 0 +19.74(+1.76%)
Oct 21, 2009 1128 1147 1115 1119 0 -21.72(-1.90%)
Oct 20, 2009 1135 1143 1128 1140 0 -36.21(-3.08%)
Oct 19, 2009 1171 1183 1159 1176 0 +8.70(+0.75%)
Oct 16, 2009 1137 1178 1130 1168 0 +20.97(+1.83%)
Oct 15, 2009 1152 1161 1132 1147 0 -13.76(-1.19%)
Oct 14, 2009 1152 1162 1140 1161 0 +16.71(+1.46%)
Oct 13, 2009 1138 1147 1132 1144 0 +4.47(+0.39%)
Oct 12, 2009 1156 1158 1134 1139 0 -17.40(-1.50%)
Oct 09, 2009 1149 1158 1141 1157 0 +9.98(+0.87%)
Oct 08, 2009 1149 1155 1139 1147 0 +6.13(+0.54%)
Oct 07, 2009 1152 1153 1130 1141 0 -13.64(-1.18%)
Oct 06, 2009 1142 1159 1134 1154 0 +3.60(+0.31%)
Oct 05, 2009 1142 1156 1135 1151 0 +14.03(+1.23%)
Oct 02, 2009 1134 1146 1116 1137 0 -15.88(-1.38%)
Oct 01, 2009 1189 1189 1150 1153 0 -40.90(-3.43%)
Sep 30, 2009 1205 1212 1177 1193 0 -9.64(-0.80%)
Sep 29, 2009 1181 1217 1180 1203 0 +31.56(+2.69%)
Sep 28, 2009 1157 1184 1155 1172 0 +20.44(+1.78%)
Sep 25, 2009 1153 1165 1144 1151 0 -2.35(-0.20%)
Sep 24, 2009 1165 1171 1149 1153 0 -14.43(-1.24%)
Sep 23, 2009 1179 1188 1161 1168 0 -7.82(-0.67%)
Sep 22, 2009 1176 1181 1158 1176 0 +2.98(+0.25%)
Sep 21, 2009 1172 1185 1164 1173 0 -6.72(-0.57%)
Sep 18, 2009 1175 1184 1159 1179 0 +6.98(+0.60%)
Sep 17, 2009 1150 1179 1147 1172 0 +28.34(+2.48%)
Sep 16, 2009 1149 1161 1141 1144 0 -3.18(-0.28%)
Sep 15, 2009 1136 1152 1127 1147 0 +16.11(+1.42%)
Sep 14, 2009 1134 1138 1123 1131 0 -9.12(-0.80%)
Sep 11, 2009 1127 1143 1121 1140 0 +15.58(+1.39%)
Sep 10, 2009 1124 1129 1111 1125 0 -2.36(-0.21%)
Sep 09, 2009 1114 1141 1113 1127 0 +16.59(+1.49%)
Sep 08, 2009 1118 1121 1097 1111 0 +3.08(+0.28%)
Sep 04, 2009 1107 1107 1107 0 +15.75(+1.44%)
Sep 03, 2009 1098 1103 1077 1092 0 -2.31(-0.21%)
Sep 02, 2009 1098 1105 1089 1094 0 -7.77(-0.71%)
Sep 01, 2009 1106 1130 1090 1102 0 -18.41(-1.64%)
Aug 31, 2009 1127 1130 1108 1120 0 -21.60(-1.89%)
Aug 28, 2009 1156 1169 1135 1142 0 -15.18(-1.31%)
Aug 27, 2009 1148 1169 1141 1157 0 +61.05(+5.57%)
Aug 26, 2009 1101 1106 1088 1096 0 -7.14(-0.65%)
Aug 25, 2009 1096 1116 1088 1103 0 +14.33(+1.32%)
Aug 24, 2009 1083 1102 1070 1089 0 +16.99(+1.59%)
Aug 21, 2009 1053 1076 1047 1072 0 +27.05(+2.59%)
Aug 20, 2009 1030 1049 1023 1045 0 +15.82(+1.54%)
Aug 19, 2009 1026 1037 1019 1029 0 -3.80(-0.37%)
Aug 18, 2009 1036 1046 1030 1033 0 +5.98(+0.58%)
Aug 17, 2009 1037 1041 1025 1027 0 -24.60(-2.34%)
Aug 14, 2009 1066 1074 1037 1051 0 -19.75(-1.84%)
Aug 13, 2009 1077 1083 1062 1071 0 -3.57(-0.33%)
Aug 12, 2009 1052 1083 1050 1075 0 +22.20(+2.11%)
Aug 11, 2009 1051 1061 1040 1052 0 -8.94(-0.84%)
Aug 10, 2009 1071 1071 1047 1061 0 -14.01(-1.30%)
Aug 07, 2009 1059 1086 1051 1075 0 +22.13(+2.10%)
Aug 06, 2009 1039 1061 1028 1053 0 +18.10(+1.75%)
Aug 05, 2009 1034 1043 1025 1035 0 -4.25(-0.41%)
Aug 04, 2009 1034 1048 1027 1039 0 +3.03(+0.29%)
Aug 03, 2009 1025 1042 1010 1036 0 +18.97(+1.86%)
Jul 31, 2009 1027 1033 1015 1017 0 -8.65(-0.84%)
Jul 30, 2009 1031 1048 1019 1026 0 +4.86(+0.48%)
Jul 29, 2009 1012 1024 1004 1021 0 +3.87(+0.38%)
Jul 28, 2009 990.78 1019 986.58 1017 0 +25.32(+2.55%)
Jul 27, 2009 990.61 998.38 978.25 991.96 0 -2.96(-0.30%)
Jul 25, 2009 992.77 1002 988.33 994.91 0 -1.93(-0.19%)
Jul 24, 2009 992.62 1006 984.75 996.85 0 +3.34(+0.34%)
Jul 23, 2009 986.13 999.10 966.34 993.51 0 +5.39(+0.55%)
Jul 22, 2009 992.33 1013 985.03 988.12 0 -14.29(-1.43%)
Jul 21, 2009 1000 1014 988.70 1002 0 +20.03(+2.04%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
Jun 01, 2009 1038 1082 1038 1080 0 +52.32(+5.09%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
May 01, 2009 964.04 986.91 960.76 981.87 0 +20.81(+2.17%)
Apr 30, 2009 986.41 997.66 955.68 961.06 0 -14.95(-1.53%)
Apr 29, 2009 945.48 981.99 943.39 976.00 0 +35.30(+3.75%)
Apr 28, 2009 941.50 955.32 923.86 940.70 0 -9.30(-0.98%)
Apr 27, 2009 917.49 962.20 913.48 950.01 0 +20.12(+2.16%)
Apr 24, 2009 921.55 936.87 909.73 929.89 0 +9.98(+1.08%)
Apr 23, 2009 914.10 929.92 888.58 919.91 0 +31.49(+3.54%)
Apr 22, 2009 897.00 910.62 872.67 888.42 0 +11.72(+1.34%)
Apr 21, 2009 880.50 882.28 863.82 876.70 0 +1.05(+0.12%)
Apr 20, 2009 901.70 905.68 873.05 875.66 0 -37.72(-4.13%)
Apr 17, 2009 924.52 930.95 910.38 913.37 0 -7.23(-0.79%)
Apr 16, 2009 898.72 927.90 889.50 920.61 0 +20.82(+2.31%)
Apr 15, 2009 881.92 909.28 881.63 899.78 0 +9.34(+1.05%)
Apr 14, 2009 880.70 900.68 874.51 890.45 0 -1.96(-0.22%)
Apr 13, 2009 889.22 901.35 867.55 892.40 0 -33.14(-3.58%)
Apr 10, 2009 904.79 931.50 901.08 925.54 0 +0.00(+0.00%)
Apr 09, 2009 904.79 931.50 901.08 925.54 0 +39.82(+4.50%)
Apr 08, 2009 874.88 890.53 868.03 885.73 0 +10.52(+1.20%)
Apr 07, 2009 888.22 899.06 869.54 875.20 0 -28.90(-3.20%)
Apr 06, 2009 865.24 905.48 850.45 904.10 0 +32.75(+3.76%)
Apr 03, 2009 873.79 888.81 848.46 871.35 0 -6.03(-0.69%)
Apr 02, 2009 861.11 894.32 856.18 877.38 0 +31.75(+3.76%)
Apr 01, 2009 827.99 849.95 820.23 845.63 0 +1.87(+0.22%)
Mar 31, 2009 850.29 859.95 833.29 843.76 0 +2.02(+0.24%)
Mar 30, 2009 858.33 867.73 831.19 841.73 0 -34.75(-3.96%)
Mar 27, 2009 888.75 894.26 866.83 876.48 0 -22.46(-2.50%)
Mar 26, 2009 865.69 899.73 857.57 898.94 0 +46.97(+5.51%)
Mar 25, 2009 829.14 865.01 827.83 851.97 0 +23.97(+2.89%)
Mar 24, 2009 801.93 840.29 800.88 828.00 0 +14.83(+1.82%)
Mar 23, 2009 800.08 813.42 797.97 813.17 0 +43.48(+5.65%)
Mar 20, 2009 787.97 792.78 768.25 769.69 0 -15.46(-1.97%)
Mar 19, 2009 800.33 804.19 779.98 785.15 0 -10.32(-1.30%)
Mar 18, 2009 795.35 812.76 765.00 795.47 0 -2.67(-0.33%)
Mar 17, 2009 785.88 798.14 769.76 798.14 0 +15.13(+1.93%)
Mar 16, 2009 776.50 806.44 768.80 783.01 0 +13.02(+1.69%)
Mar 13, 2009 785.10 790.74 760.41 769.99 0 -11.66(-1.49%)
Mar 12, 2009 762.40 787.39 749.95 781.64 0 +15.60(+2.04%)
Mar 11, 2009 765.43 783.90 752.53 766.04 0 -4.53(-0.59%)
Mar 10, 2009 744.15 771.20 736.93 770.57 0 +36.36(+4.95%)
Mar 09, 2009 724.60 747.59 717.36 734.21 0 +4.75(+0.65%)
Mar 06, 2009 731.27 744.83 714.27 729.46 0 +3.21(+0.44%)
Mar 05, 2009 730.66 746.20 720.10 726.25 0 -26.67(-3.54%)
Mar 04, 2009 741.86 765.80 723.43 752.91 0 +21.78(+2.98%)
Mar 03, 2009 746.36 754.97 726.36 731.13 0 -12.85(-1.73%)
Mar 02, 2009 774.95 778.30 739.82 743.98 0 -46.51(-5.88%)
Feb 27, 2009 816.76 817.82 789.24 790.50 0 -39.39(-4.75%)
Feb 26, 2009 863.45 868.71 824.14 829.88 0 -21.96(-2.58%)
Feb 25, 2009 884.75 886.93 841.50 851.84 0 -37.62(-4.23%)
Feb 24, 2009 868.37 898.05 859.23 889.46 0 +22.80(+2.63%)
Feb 23, 2009 916.97 917.88 864.60 866.66 0 -41.39(-4.56%)
Feb 20, 2009 916.24 927.67 888.48 908.06 0 -25.37(-2.72%)
Feb 19, 2009 943.47 953.30 928.37 933.42 0 -4.08(-0.44%)
Feb 18, 2009 942.24 954.10 927.21 937.51 0 -2.41(-0.26%)
Feb 17, 2009 954.64 965.12 933.87 939.92 0 -39.71(-4.05%)
Feb 16, 2009 970.93 995.03 970.04 979.63 0 +0.00(+0.00%)
Feb 13, 2009 970.93 995.03 970.04 979.63 0 +10.03(+1.03%)
Feb 12, 2009 962.04 971.94 940.78 969.60 0 -9.73(-0.99%)
Feb 11, 2009 983.46 989.92 966.60 979.32 0 +2.91(+0.30%)
Feb 10, 2009 1000 1019 971.16 976.41 0 -51.21(-4.98%)
Feb 09, 2009 1023 1038 1013 1028 0 +3.14(+0.31%)
Feb 06, 2009 1030 1048 1014 1024 0 -7.03(-0.68%)
Feb 05, 2009 1012 1040 991.07 1032 0 +14.71(+1.45%)
Feb 04, 2009 1017 1036 1008 1017 0 +0.47(+0.05%)
Feb 03, 2009 1012 1028 985.80 1016 0 +16.21(+1.62%)
Feb 02, 2009 1025 1026 983.08 1000 0 -38.06(-3.67%)
Jan 30, 2009 1013 1049 1010 1038 0 +26.39(+2.61%)
Jan 29, 2009 1037 1050 998.17 1012 0 -32.55(-3.12%)
Jan 28, 2009 1054 1076 1034 1044 0 -0.60(-0.06%)
Jan 27, 2009 1053 1063 1038 1045 0 -1.64(-0.16%)
Jan 26, 2009 1038 1062 1029 1047 0 +15.24(+1.48%)
Jan 23, 2009 1018 1052 1013 1031 0 -13.53(-1.29%)
Jan 22, 2009 1035 1055 1018 1045 0 -1.52(-0.15%)
Jan 21, 2009 1026 1051 1003 1046 0 +30.44(+3.00%)
Jan 20, 2009 1050 1064 1012 1016 0 -41.01(-3.88%)
Jan 19, 2009 1039 1068 1028 1057 0 +0.00(+0.00%)
Jan 16, 2009 1039 1068 1028 1057 0 +27.97(+2.72%)
Jan 15, 2009 1023 1041 992.00 1029 0 +4.66(+0.45%)
Jan 14, 2009 1018 1045 998.35 1024 0 -5.34(-0.52%)
Jan 13, 2009 1060 1063 1015 1030 0 -29.13(-2.75%)
Jan 12, 2009 1067 1071 1044 1059 0 -10.41(-0.97%)
Jan 09, 2009 1077 1089 1056 1069 0 -2.23(-0.21%)
Jan 08, 2009 1072 1078 1055 1071 0 -5.45(-0.51%)
Jan 07, 2009 1087 1095 1063 1077 0 -30.25(-2.73%)
Jan 06, 2009 1121 1125 1093 1107 0 -3.55(-0.32%)
Jan 05, 2009 1096 1122 1084 1111 0 +17.64(+1.61%)
Jan 02, 2009 1050 1099 1044 1093 0 +46.14(+4.41%)
Jan 01, 2009 1028 1057 1026 1047 0 +0.00(+0.00%)
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%)
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.