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, 2015 3208 3216 3166 3171 0 -42.85(-1.33%)
Nov 27, 2015 3218 3232 3205 3214 0 -3.00(-0.09%)
Nov 25, 2015 3217 3217 3217 3217 0 -21.19(-0.65%)
Nov 24, 2015 3219 3257 3208 3238 0 +2.14(+0.07%)
Nov 23, 2015 3236 3236 3226 3236 0 -18.77(-0.58%)
Nov 20, 2015 3255 3255 3248 3255 0 +9.68(+0.30%)
Nov 19, 2015 3236 3254 3223 3245 0 +29.36(+0.91%)
Nov 18, 2015 3183 3220 3171 3216 0 +39.85(+1.25%)
Nov 17, 2015 3161 3193 3143 3176 0 +34.37(+1.09%)
Nov 16, 2015 3083 3146 3079 3142 0 +62.50(+2.03%)
Nov 13, 2015 3079 3108 3067 3079 0 -5.78(-0.19%)
Nov 12, 2015 3100 3123 3065 3085 0 -39.93(-1.28%)
Nov 11, 2015 3128 3141 3117 3125 0 -0.57(-0.02%)
Nov 10, 2015 3120 3144 3100 3126 0 -7.56(-0.24%)
Nov 09, 2015 3146 3160 3117 3133 0 -33.75(-1.07%)
Nov 06, 2015 3152 3180 3132 3167 0 -11.30(-0.36%)
Nov 05, 2015 3179 3194 3148 3178 0 +0.52(+0.02%)
Nov 04, 2015 3164 3194 3160 3178 0 +3.04(+0.10%)
Nov 03, 2015 3174 3184 3156 3175 0 -7.07(-0.22%)
Nov 02, 2015 3175 3200 3161 3182 0 +13.89(+0.44%)
Oct 30, 2015 3168 3204 3152 3168 0 +4.76(+0.15%)
Oct 29, 2015 3166 3178 3136 3163 0 -12.89(-0.41%)
Oct 28, 2015 3176 3197 3124 3176 0 -3.16(-0.10%)
Oct 27, 2015 3134 3191 3129 3179 0 +36.38(+1.16%)
Oct 26, 2015 3140 3160 3123 3143 0 -5.75(-0.18%)
Oct 23, 2015 3160 3178 3115 3148 0 +9.58(+0.31%)
Oct 22, 2015 3040 3163 3030 3139 0 +113.38(+3.75%)
Oct 21, 2015 3035 3048 2952 3025 0 +38.99(+1.31%)
Oct 20, 2015 2973 3007 2962 2986 0 +3.65(+0.12%)
Oct 19, 2015 2953 2987 2933 2983 0 +23.98(+0.81%)
Oct 16, 2015 2965 2988 2936 2959 0 -0.96(-0.03%)
Oct 15, 2015 2913 2966 2907 2960 0 +65.87(+2.28%)
Oct 14, 2015 2989 3008 2880 2894 0 -103.95(-3.47%)
Oct 13, 2015 2993 3013 2983 2998 0 -17.05(-0.57%)
Oct 12, 2015 3008 3027 2989 3015 0 +21.47(+0.72%)
Oct 09, 2015 2984 3013 2969 2993 0 +9.23(+0.31%)
Oct 08, 2015 2930 2992 2918 2984 0 +45.06(+1.53%)
Oct 07, 2015 2919 2957 2907 2939 0 +40.48(+1.40%)
Oct 06, 2015 2891 2917 2880 2899 0 +7.34(+0.25%)
Oct 05, 2015 2851 2896 2835 2891 0 +37.14(+1.30%)
Oct 02, 2015 2793 2855 2780 2854 0 +24.69(+0.87%)
Oct 01, 2015 2840 2854 2786 2830 0 -9.19(-0.32%)
Sep 30, 2015 2816 2846 2804 2839 0 +52.78(+1.89%)
Sep 29, 2015 2778 2796 2760 2786 0 +16.68(+0.60%)
Sep 28, 2015 2805 2814 2764 2769 0 -48.30(-1.71%)
Sep 25, 2015 2834 2840 2787 2818 0 +17.78(+0.64%)
Sep 24, 2015 2799 2817 2740 2800 0 -19.69(-0.70%)
Sep 23, 2015 2868 2877 2812 2819 0 -29.36(-1.03%)
Sep 22, 2015 2855 2859 2820 2849 0 -40.90(-1.42%)
Sep 21, 2015 2898 2918 2868 2890 0 +1.21(+0.04%)
Sep 18, 2015 2890 2926 2860 2888 0 -35.00(-1.20%)
Sep 17, 2015 2928 2976 2914 2923 0 +6.94(+0.24%)
Sep 16, 2015 2902 2922 2893 2917 0 +14.64(+0.50%)
Sep 15, 2015 2871 2915 2865 2902 0 +33.69(+1.17%)
Sep 14, 2015 2881 2889 2856 2868 0 -11.23(-0.39%)
Sep 11, 2015 2851 2883 2843 2879 0 +21.10(+0.74%)
Sep 10, 2015 2836 2879 2833 2858 0 +14.30(+0.50%)
Sep 09, 2015 2901 2912 2836 2844 0 -21.83(-0.76%)
Sep 08, 2015 2826 2869 2816 2866 0 +89.94(+3.24%)
Sep 04, 2015 2776 2776 2776 2776 0 -31.48(-1.12%)
Sep 03, 2015 2821 2834 2792 2807 0 +14.10(+0.50%)
Sep 02, 2015 2746 2794 2728 2793 0 +73.80(+2.71%)
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.