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 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%)
Oct 01, 2008 1276 1300 1248 1278 0 -6.91(-0.54%)
Sep 30, 2008 1275 1297 1253 1285 0 +26.44(+2.10%)
Sep 29, 2008 1301 1316 1240 1259 0 -61.45(-4.65%)
Sep 26, 2008 1291 1326 1278 1320 0 +12.58(+0.96%)
Sep 25, 2008 1311 1325 1294 1308 0 +3.63(+0.28%)
Sep 24, 2008 1314 1333 1295 1304 0 -3.94(-0.30%)
Sep 23, 2008 1343 1367 1306 1308 0 -33.13(-2.47%)
Sep 22, 2008 1351 1373 1326 1341 0 -20.43(-1.50%)
Sep 19, 2008 1389 1424 1320 1362 0 +18.17(+1.35%)
Sep 18, 2008 1310 1357 1256 1343 0 +46.31(+3.57%)
Sep 17, 2008 1373 1376 1288 1297 0 -95.57(-6.86%)
Sep 16, 2008 1379 1417 1360 1393 0 -11.19(-0.80%)
Sep 15, 2008 1400 1424 1381 1404 0 -28.79(-2.01%)
Sep 12, 2008 1411 1435 1400 1433 0 +15.63(+1.10%)
Sep 11, 2008 1379 1420 1378 1417 0 +26.11(+1.88%)
Sep 10, 2008 1436 1445 1387 1391 0 -50.02(-3.47%)
Sep 09, 2008 1442 1469 1439 1441 0 -1.68(-0.12%)
Sep 08, 2008 1420 1449 1407 1443 0 +24.85(+1.75%)
Sep 05, 2008 1401 1434 1389 1418 0 +7.69(+0.55%)
Sep 04, 2008 1450 1454 1393 1410 0 -57.58(-3.92%)
Sep 03, 2008 1462 1487 1433 1468 0 +1.44(+0.10%)
Sep 02, 2008 1486 1513 1458 1466 0 +6.47(+0.44%)
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.