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 (%)
Apr 30, 2012 1586 1595 1572 1593 0 -5.45(-0.34%)
Apr 27, 2012 1600 1609 1592 1598 0 +4.25(+0.27%)
Apr 26, 2012 1587 1602 1582 1594 0 +5.88(+0.37%)
Apr 25, 2012 1560 1599 1554 1588 0 +60.24(+3.94%)
Apr 24, 2012 1527 1538 1520 1528 0 +7.50(+0.49%)
Apr 23, 2012 1517 1525 1508 1521 0 -13.76(-0.90%)
Apr 20, 2012 1527 1544 1524 1534 0 +11.20(+0.74%)
Apr 19, 2012 1536 1541 1516 1523 0 -12.44(-0.81%)
Apr 18, 2012 1532 1545 1530 1536 0 -6.66(-0.43%)
Apr 17, 2012 1527 1548 1524 1542 0 +25.20(+1.66%)
Apr 16, 2012 1522 1529 1510 1517 0 -3.26(-0.21%)
Apr 13, 2012 1524 1531 1511 1520 0 -10.33(-0.67%)
Apr 12, 2012 1495 1538 1495 1531 0 +35.66(+2.39%)
Apr 11, 2012 1493 1508 1490 1495 0 +21.37(+1.45%)
Apr 10, 2012 1502 1504 1473 1474 0 -33.59(-2.23%)
Apr 09, 2012 1511 1514 1503 1507 0 -22.35(-1.46%)
Apr 05, 2012 1526 1535 1523 1530 0 -1.90(-0.12%)
Apr 04, 2012 1535 1540 1526 1531 0 -16.24(-1.05%)
Apr 03, 2012 1553 1557 1537 1548 0 -9.17(-0.59%)
Apr 02, 2012 1536 1563 1527 1557 0 +12.00(+0.78%)
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%)
Jan 04, 2012 1509 1518 1498 1512 0 +16.83(+1.13%)
Dec 30, 2011 1505 1511 1494 1496 0 -16.87(-1.12%)
Dec 29, 2011 1500 1517 1497 1513 0 +16.46(+1.10%)
Dec 28, 2011 1516 1519 1492 1496 0 -15.69(-1.04%)
Dec 27, 2011 1501 1515 1493 1512 0 +6.44(+0.43%)
Dec 23, 2011 1505 1505 1505 0 +15.16(+1.02%)
Dec 21, 2011 1475 1493 1461 1490 0 +19.03(+1.29%)
Dec 20, 2011 1446 1476 1446 1471 0 +45.52(+3.19%)
Dec 19, 2011 1443 1453 1421 1426 0 -12.76(-0.89%)
Dec 16, 2011 1442 1465 1428 1438 0 +7.18(+0.50%)
Dec 15, 2011 1435 1439 1422 1431 0 +13.80(+0.97%)
Dec 14, 2011 1424 1445 1413 1417 0 -14.98(-1.05%)
Dec 13, 2011 1446 1464 1426 1432 0 +0.72(+0.05%)
Dec 12, 2011 1443 1451 1419 1432 0 -21.37(-1.47%)
Dec 09, 2011 1432 1456 1425 1453 0 +32.91(+2.32%)
Dec 08, 2011 1432 1444 1414 1420 0 -15.79(-1.10%)
Dec 07, 2011 1427 1452 1416 1436 0 -1.23(-0.09%)
Dec 06, 2011 1434 1451 1431 1437 0 +0.42(+0.03%)
Dec 05, 2011 1461 1469 1424 1437 0 -5.03(-0.35%)
Dec 02, 2011 1451 1456 1434 1442 0 +5.43(+0.38%)
Dec 01, 2011 1401 1450 1397 1436 0 +33.69(+2.40%)
Nov 30, 2011 1372 1404 1370 1403 0 +67.16(+5.03%)
Nov 29, 2011 1334 1353 1328 1335 0 +2.39(+0.18%)
Nov 28, 2011 1326 1346 1323 1333 0 +40.43(+3.13%)
Nov 25, 2011 1278 1309 1278 1293 0 +10.18(+0.79%)
Nov 23, 2011 1282 1282 1282 0 -37.14(-2.81%)
Nov 22, 2011 1334 1339 1308 1320 0 -18.06(-1.35%)
Nov 21, 2011 1349 1353 1304 1338 0 -34.37(-2.51%)
Nov 18, 2011 1364 1382 1352 1372 0 +22.52(+1.67%)
Nov 17, 2011 1371 1374 1336 1350 0 -8.70(-0.64%)
Nov 16, 2011 1374 1384 1355 1358 0 -32.87(-2.36%)
Nov 15, 2011 1386 1399 1373 1391 0 +3.34(+0.24%)
Nov 14, 2011 1405 1407 1383 1388 0 +12.93(+0.94%)
Nov 11, 2011 1349 1382 1348 1375 0 +39.01(+2.92%)
Nov 10, 2011 1341 1352 1330 1336 0 +6.39(+0.48%)
Nov 09, 2011 1343 1352 1325 1329 0 -42.63(-3.11%)
Nov 08, 2011 1367 1375 1347 1372 0 +7.56(+0.55%)
Nov 07, 2011 1344 1367 1335 1364 0 +17.03(+1.26%)
Nov 04, 2011 1342 1350 1329 1347 0 -6.66(-0.49%)
Nov 03, 2011 1334 1358 1322 1354 0 +35.77(+2.71%)
Nov 02, 2011 1318 1331 1308 1318 0 +22.74(+1.76%)
Nov 01, 2011 1315 1318 1281 1296 0 -50.36(-3.74%)
Oct 31, 2011 1359 1377 1337 1346 0 -31.87(-2.31%)
Oct 28, 2011 1370 1385 1362 1378 0 +8.68(+0.63%)
Oct 27, 2011 1390 1392 1353 1369 0 +24.39(+1.81%)
Oct 26, 2011 1376 1381 1332 1345 0 +33.48(+2.55%)
Oct 25, 2011 1331 1334 1308 1311 0 -20.39(-1.53%)
Oct 24, 2011 1323 1337 1314 1332 0 +6.10(+0.46%)
Oct 21, 2011 1300 1327 1295 1326 0 +41.49(+3.23%)
Oct 20, 2011 1294 1306 1275 1284 0 -11.08(-0.86%)
Oct 19, 2011 1287 1316 1285 1295 0 -5.01(-0.39%)
Oct 18, 2011 1270 1315 1259 1300 0 +32.90(+2.60%)
Oct 17, 2011 1296 1299 1265 1267 0 -38.60(-2.96%)
Oct 14, 2011 1309 1314 1297 1306 0 +8.18(+0.63%)
Oct 13, 2011 1303 1308 1287 1298 0 -13.71(-1.05%)
Oct 12, 2011 1310 1328 1305 1311 0 +11.18(+0.86%)
Oct 11, 2011 1296 1307 1292 1300 0 -2.70(-0.21%)
Oct 10, 2011 1283 1305 1279 1303 0 +42.37(+3.36%)
Oct 07, 2011 1260 1282 1251 1261 0 +9.03(+0.72%)
Oct 06, 2011 1241 1256 1239 1252 0 +27.24(+2.22%)
Oct 05, 2011 1211 1229 1201 1224 0 +11.36(+0.94%)
Oct 04, 2011 1178 1215 1167 1213 0 +18.60(+1.56%)
Oct 03, 2011 1232 1255 1188 1194 0 -45.14(-3.64%)
Sep 30, 2011 1254 1270 1238 1239 0 -31.69(-2.49%)
Sep 29, 2011 1281 1294 1250 1271 0 +14.14(+1.12%)
Sep 28, 2011 1280 1296 1254 1257 0 -15.39(-1.21%)
Sep 27, 2011 1299 1302 1265 1272 0 +13.10(+1.04%)
Sep 26, 2011 1235 1264 1220 1259 0 +46.85(+3.86%)
Sep 23, 2011 1194 1222 1186 1212 0 +15.79(+1.32%)
Sep 22, 2011 1206 1213 1175 1197 0 -42.87(-3.46%)
Sep 21, 2011 1290 1295 1239 1240 0 -50.71(-3.93%)
Sep 20, 2011 1308 1313 1289 1290 0 -13.09(-1.00%)
Sep 19, 2011 1301 1308 1279 1303 0 -20.90(-1.58%)
Sep 16, 2011 1313 1332 1307 1324 0 +20.56(+1.58%)
Sep 15, 2011 1293 1310 1288 1304 0 +23.68(+1.85%)
Sep 14, 2011 1282 1299 1256 1280 0 +2.64(+0.21%)
Sep 13, 2011 1269 1294 1262 1277 0 +8.23(+0.65%)
Sep 12, 2011 1240 1271 1231 1269 0 +11.52(+0.92%)
Sep 09, 2011 1266 1282 1250 1258 0 -21.57(-1.69%)
Sep 08, 2011 1305 1309 1276 1279 0 -35.47(-2.70%)
Sep 07, 2011 1296 1321 1286 1315 0 +41.05(+3.22%)
Sep 06, 2011 1255 1276 1244 1274 0 -23.37(-1.80%)
Sep 02, 2011 1297 1297 1297 0 -40.82(-3.05%)
Sep 01, 2011 1356 1372 1337 1338 0 -17.50(-1.29%)
Aug 31, 2011 1352 1365 1342 1355 0 +15.66(+1.17%)
Aug 30, 2011 1325 1349 1314 1340 0 +24.22(+1.84%)
Aug 29, 2011 1303 1318 1295 1315 0 +35.13(+2.74%)
Aug 26, 2011 1240 1284 1228 1280 0 +31.51(+2.52%)
Aug 25, 2011 1273 1279 1239 1249 0 -17.82(-1.41%)
Aug 24, 2011 1242 1271 1239 1267 0 +21.71(+1.74%)
Aug 23, 2011 1207 1246 1197 1245 0 +45.30(+3.78%)
Aug 22, 2011 1216 1220 1194 1200 0 +13.46(+1.13%)
Aug 19, 2011 1196 1221 1183 1186 0 -23.60(-1.95%)
Aug 18, 2011 1235 1240 1196 1210 0 -59.29(-4.67%)
Aug 17, 2011 1271 1282 1258 1269 0 +2.54(+0.20%)
Aug 16, 2011 1257 1283 1252 1266 0 -9.72(-0.76%)
Aug 15, 2011 1264 1278 1252 1276 0 +18.26(+1.45%)
Aug 12, 2011 1229 1261 1212 1258 0 +48.18(+3.98%)
Aug 11, 2011 1183 1225 1154 1210 0 +32.06(+2.72%)
Aug 10, 2011 1243 1247 1175 1178 0 -92.41(-7.28%)
Aug 09, 2011 1247 1273 1199 1270 0 +69.25(+5.77%)
Aug 08, 2011 1247 1261 1199 1201 0 -76.56(-5.99%)
Aug 05, 2011 1299 1306 1250 1277 0 -4.60(-0.36%)
Aug 04, 2011 1346 1347 1280 1282 0 -81.21(-5.96%)
Aug 03, 2011 1376 1381 1340 1363 0 -9.94(-0.72%)
Aug 02, 2011 1404 1418 1373 1373 0 -43.37(-3.06%)
Aug 01, 2011 1441 1441 1401 1417 0 -4.90(-0.34%)
Jul 29, 2011 1413 1435 1399 1421 0 -5.10(-0.36%)
Jul 28, 2011 1432 1458 1425 1427 0 +0.77(+0.05%)
Jul 27, 2011 1452 1475 1423 1426 0 -3.68(-0.26%)
Jul 26, 2011 1450 1451 1424 1429 0 -18.35(-1.27%)
Jul 25, 2011 1447 1460 1441 1448 0 -22.57(-1.54%)
Jul 22, 2011 1478 1479 1463 1470 0 -7.70(-0.52%)
Jul 21, 2011 1469 1486 1460 1478 0 +17.80(+1.22%)
Jul 20, 2011 1447 1482 1437 1460 0 +30.32(+2.12%)
Jul 19, 2011 1422 1438 1408 1430 0 +17.52(+1.24%)
Jul 18, 2011 1433 1434 1404 1412 0 -31.34(-2.17%)
Jul 15, 2011 1455 1455 1434 1444 0 -2.11(-0.15%)
Jul 14, 2011 1462 1469 1442 1446 0 -20.19(-1.38%)
Jul 13, 2011 1473 1485 1460 1466 0 +3.56(+0.24%)
Jul 12, 2011 1491 1497 1460 1462 0 -26.09(-1.75%)
Jul 11, 2011 1505 1514 1482 1489 0 -32.82(-2.16%)
Jul 08, 2011 1534 1534 1513 1521 0 -21.36(-1.38%)
Jul 07, 2011 1535 1549 1523 1543 0 +19.03(+1.25%)
Jul 06, 2011 1514 1533 1510 1524 0 +9.03(+0.60%)
Jul 05, 2011 1518 1527 1509 1515 0 -5.43(-0.36%)
Jul 01, 2011 1520 1520 1520 0 +7.17(+0.47%)
Jun 30, 2011 1493 1516 1491 1513 0 +24.49(+1.65%)
Jun 29, 2011 1480 1494 1474 1488 0 +12.33(+0.84%)
Jun 28, 2011 1470 1479 1462 1476 0 +9.64(+0.66%)
Jun 27, 2011 1461 1472 1458 1466 0 +9.06(+0.62%)
Jun 24, 2011 1462 1467 1449 1457 0 -3.27(-0.22%)
Jun 23, 2011 1461 1468 1442 1461 0 -18.88(-1.28%)
Jun 22, 2011 1504 1508 1478 1480 0 -32.14(-2.13%)
Jun 21, 2011 1530 1531 1507 1512 0 -4.17(-0.28%)
Jun 20, 2011 1514 1521 1513 1516 0 +7.42(+0.49%)
Jun 17, 2011 1515 1524 1500 1508 0 +5.10(+0.34%)
Jun 16, 2011 1499 1515 1493 1503 0 +2.74(+0.18%)
Jun 15, 2011 1507 1532 1495 1501 0 -17.34(-1.14%)
Jun 14, 2011 1496 1524 1491 1518 0 +31.46(+2.12%)
Jun 13, 2011 1488 1496 1482 1487 0 +4.38(+0.30%)
Jun 10, 2011 1500 1505 1480 1482 0 -25.46(-1.69%)
Jun 09, 2011 1499 1515 1492 1508 0 +8.54(+0.57%)
Jun 08, 2011 1506 1512 1496 1499 0 -8.34(-0.55%)
Jun 07, 2011 1518 1524 1507 1507 0 -6.40(-0.42%)
Jun 06, 2011 1517 1527 1510 1514 0 -5.50(-0.36%)
Jun 03, 2011 1513 1525 1503 1519 0 -20.63(-1.34%)
May 24, 2011 1549 1559 1529 1540 0 -6.05(-0.39%)
May 23, 2011 1548 1556 1535 1546 0 -19.45(-1.24%)
May 20, 2011 1572 1575 1560 1565 0 -9.81(-0.62%)
May 19, 2011 1564 1584 1560 1575 0 +17.02(+1.09%)
May 18, 2011 1550 1565 1546 1558 0 +10.20(+0.66%)
May 17, 2011 1563 1567 1533 1548 0 -18.47(-1.18%)
May 16, 2011 1580 1587 1564 1566 0 -20.35(-1.28%)
May 13, 2011 1595 1606 1578 1587 0 -5.92(-0.37%)
May 12, 2011 1588 1601 1578 1593 0 +3.90(+0.25%)
May 11, 2011 1598 1602 1581 1589 0 -13.13(-0.82%)
May 10, 2011 1602 1615 1599 1602 0 +3.37(+0.21%)
May 09, 2011 1593 1607 1587 1599 0 +5.62(+0.35%)
May 06, 2011 1589 1606 1586 1593 0 +17.14(+1.09%)
May 05, 2011 1575 1598 1567 1576 0 -4.80(-0.30%)
May 04, 2011 1596 1604 1579 1581 0 -14.93(-0.94%)
May 03, 2011 1588 1609 1585 1596 0 +3.54(+0.22%)
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.