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 30, 2012 1541 1546 1531 1545 0 +3.98(+0.26%)
Mar 29, 2012 1532 1542 1519 1541 0 -1.49(-0.10%)
Mar 28, 2012 1555 1560 1534 1542 0 -10.47(-0.67%)
Mar 27, 2012 1558 1560 1552 1553 0 -6.02(-0.39%)
Mar 26, 2012 1545 1560 1543 1559 0 +24.71(+1.61%)
Mar 23, 2012 1535 1540 1528 1534 0 +2.22(+0.14%)
Mar 22, 2012 1539 1545 1518 1532 0 -13.82(-0.89%)
Mar 21, 2012 1550 1556 1542 1546 0 -3.96(-0.26%)
Mar 20, 2012 1550 1557 1538 1550 0 -7.09(-0.46%)
Mar 19, 2012 1549 1563 1549 1557 0 +3.65(+0.24%)
Mar 16, 2012 1563 1564 1549 1553 0 -4.69(-0.30%)
Mar 15, 2012 1560 1563 1548 1558 0 +1.50(+0.10%)
Mar 14, 2012 1543 1561 1541 1556 0 +12.80(+0.83%)
Mar 13, 2012 1532 1544 1522 1544 0 +16.93(+1.11%)
Mar 12, 2012 1520 1535 1518 1527 0 +5.51(+0.36%)
Mar 09, 2012 1535 1538 1516 1521 0 -13.02(-0.85%)
Mar 08, 2012 1531 1543 1524 1534 0 +17.42(+1.15%)
Mar 07, 2012 1502 1521 1499 1517 0 +14.07(+0.94%)
Mar 06, 2012 1516 1519 1497 1503 0 -30.15(-1.97%)
Mar 05, 2012 1545 1551 1526 1533 0 -10.29(-0.67%)
Mar 02, 2012 1544 1550 1536 1543 0 -0.19(-0.01%)
Mar 01, 2012 1536 1555 1534 1543 0 +5.48(+0.36%)
Feb 29, 2012 1544 1554 1534 1538 0 -4.37(-0.28%)
Feb 28, 2012 1545 1548 1536 1542 0 -2.00(-0.13%)
Feb 27, 2012 1549 1555 1537 1544 0 -11.52(-0.74%)
Feb 24, 2012 1548 1568 1546 1556 0 +6.33(+0.41%)
Feb 23, 2012 1547 1556 1543 1549 0 -3.64(-0.23%)
Feb 22, 2012 1542 1557 1538 1553 0 +7.27(+0.47%)
Feb 21, 2012 1543 1551 1533 1546 0 +7.80(+0.51%)
Feb 17, 2012 1538 1538 1538 0 +8.86(+0.58%)
Feb 16, 2012 1527 1534 1520 1529 0 -2.90(-0.19%)
Feb 15, 2012 1549 1551 1528 1532 0 -12.86(-0.83%)
Feb 14, 2012 1542 1546 1531 1545 0 +11.69(+0.76%)
Feb 13, 2012 1539 1544 1527 1533 0 +4.11(+0.27%)
Feb 10, 2012 1538 1540 1520 1529 0 -18.02(-1.16%)
Feb 09, 2012 1544 1553 1537 1547 0 +8.24(+0.54%)
Feb 08, 2012 1523 1543 1519 1539 0 +8.49(+0.55%)
Feb 07, 2012 1526 1534 1514 1530 0 -5.00(-0.33%)
Feb 06, 2012 1527 1537 1525 1535 0 -11.33(-0.73%)
Feb 03, 2012 1541 1553 1537 1547 0 +20.53(+1.35%)
Feb 02, 2012 1527 1529 1514 1526 0 -3.72(-0.24%)
Feb 01, 2012 1520 1540 1520 1530 0 +24.01(+1.59%)
Jan 31, 2012 1512 1525 1499 1506 0 +0.23(+0.02%)
Jan 30, 2012 1504 1510 1496 1506 0 -10.73(-0.71%)
Jan 27, 2012 1529 1535 1513 1516 0 -20.94(-1.36%)
Jan 26, 2012 1551 1559 1526 1537 0 -6.65(-0.43%)
Jan 25, 2012 1514 1558 1492 1544 0 +7.32(+0.48%)
Jan 24, 2012 1531 1542 1523 1537 0 -3.43(-0.22%)
Jan 23, 2012 1543 1557 1534 1540 0 -0.43(-0.03%)
Jan 20, 2012 1544 1549 1533 1540 0 -1.36(-0.09%)
Jan 19, 2012 1535 1548 1529 1542 0 +10.42(+0.68%)
Jan 18, 2012 1523 1538 1520 1531 0 +2.57(+0.17%)
Jan 17, 2012 1532 1544 1526 1529 0 +11.51(+0.76%)
Jan 13, 2012 1517 1517 1517 0 -20.08(-1.31%)
Jan 12, 2012 1522 1541 1521 1537 0 +16.95(+1.11%)
Jan 11, 2012 1520 1525 1511 1520 0 -3.33(-0.22%)
Jan 10, 2012 1525 1531 1511 1524 0 +11.25(+0.74%)
Jan 09, 2012 1517 1520 1503 1512 0 +9.16(+0.61%)
Jan 06, 2012 1501 1509 1486 1503 0 +7.23(+0.48%)
Jan 05, 2012 1503 1506 1480 1496 0 -16.41(-1.08%)
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.