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 (%)
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%)
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.