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 29, 2016 3018 3032 2978 3017 0 -7.94(-0.26%)
Apr 28, 2016 3057 3085 3012 3025 0 -52.56(-1.71%)
Apr 27, 2016 3006 3098 2980 3078 0 +72.67(+2.42%)
Apr 26, 2016 2956 3006 2953 3005 0 +58.31(+1.98%)
Apr 25, 2016 2945 2958 2922 2947 0 -10.95(-0.37%)
Apr 22, 2016 2959 2975 2946 2958 0 +5.70(+0.19%)
Apr 21, 2016 2955 2994 2944 2952 0 +4.83(+0.16%)
Apr 20, 2016 2918 2966 2913 2947 0 -35.60(-1.19%)
Apr 19, 2016 2984 3008 2973 2983 0 +10.71(+0.36%)
Apr 18, 2016 2954 2979 2939 2972 0 +18.00(+0.61%)
Apr 15, 2016 2950 2962 2941 2954 0 +8.10(+0.27%)
Apr 14, 2016 2962 2969 2939 2946 0 -7.30(-0.25%)
Apr 13, 2016 2951 2970 2927 2953 0 +23.23(+0.79%)
Apr 12, 2016 2895 2946 2880 2930 0 +32.37(+1.12%)
Apr 11, 2016 2914 2942 2894 2898 0 -9.65(-0.33%)
Apr 08, 2016 2916 2951 2900 2907 0 +13.08(+0.45%)
Apr 07, 2016 2895 2929 2882 2894 0 -18.48(-0.63%)
Apr 06, 2016 2894 2915 2868 2913 0 +21.70(+0.75%)
Apr 05, 2016 2862 2919 2851 2891 0 +23.41(+0.82%)
Apr 04, 2016 2863 2906 2852 2868 0 -3.11(-0.11%)
Apr 01, 2016 2844 2874 2826 2871 0 +4.42(+0.15%)
Mar 31, 2016 2893 2898 2836 2866 0 -33.91(-1.17%)
Mar 30, 2016 2942 2968 2885 2900 0 -27.75(-0.95%)
Mar 29, 2016 2907 2930 2870 2928 0 -6.14(-0.21%)
Mar 28, 2016 2958 2965 2918 2934 0 -17.07(-0.58%)
Mar 24, 2016 2951 2951 2951 2951 0 -18.04(-0.61%)
Mar 23, 2016 2998 3008 2961 2969 0 -35.48(-1.18%)
Mar 22, 2016 3002 3024 2994 3005 0 -10.37(-0.34%)
Mar 21, 2016 2977 3033 2972 3015 0 +24.17(+0.81%)
Mar 18, 2016 2935 3003 2926 2991 0 +64.84(+2.22%)
Mar 17, 2016 2889 2949 2867 2926 0 +44.54(+1.55%)
Mar 16, 2016 2856 2895 2841 2881 0 +23.82(+0.83%)
Mar 15, 2016 2835 2862 2808 2858 0 +6.62(+0.23%)
Mar 14, 2016 2817 2869 2811 2851 0 +21.08(+0.74%)
Mar 11, 2016 2823 2858 2814 2830 0 +32.89(+1.18%)
Mar 10, 2016 2805 2820 2771 2797 0 -3.30(-0.12%)
Mar 09, 2016 2800 2815 2786 2800 0 +7.92(+0.28%)
Mar 08, 2016 2782 2809 2769 2792 0 -8.44(-0.30%)
Mar 07, 2016 2782 2827 2763 2801 0 +11.68(+0.42%)
Mar 04, 2016 2773 2810 2767 2789 0 +24.33(+0.88%)
Mar 03, 2016 2750 2771 2737 2765 0 -2.14(-0.08%)
Mar 02, 2016 2764 2789 2743 2767 0 -2.34(-0.08%)
Mar 01, 2016 2756 2791 2739 2769 0 +34.58(+1.26%)
Feb 29, 2016 2737 2765 2724 2735 0 -3.99(-0.15%)
Feb 26, 2016 2736 2767 2727 2739 0 +17.70(+0.65%)
Feb 25, 2016 2706 2734 2694 2721 0 +28.68(+1.07%)
Feb 24, 2016 2700 2710 2639 2692 0 -31.33(-1.15%)
Feb 23, 2016 2720 2757 2703 2724 0 -2.95(-0.11%)
Feb 22, 2016 2688 2760 2699 2727 0 +42.03(+1.57%)
Feb 19, 2016 2705 2720 2655 2685 0 -24.85(-0.92%)
Feb 18, 2016 2687 2728 2680 2710 0 +18.95(+0.70%)
Feb 17, 2016 2652 2701 2647 2691 0 +65.67(+2.50%)
Feb 16, 2016 2583 2634 2558 2625 0 +67.27(+2.63%)
Feb 12, 2016 2558 2558 2558 2558 0 -10.25(-0.40%)
Feb 11, 2016 2657 2668 2452 2568 0 -156.49(-5.74%)
Feb 10, 2016 2752 2786 2719 2724 0 -39.00(-1.41%)
Feb 09, 2016 2739 2787 2729 2763 0 -5.72(-0.21%)
Feb 08, 2016 2789 2805 2727 2769 0 -54.80(-1.94%)
Feb 05, 2016 2839 2851 2785 2824 0 -15.19(-0.54%)
Feb 04, 2016 2807 2872 2793 2839 0 +16.40(+0.58%)
Feb 03, 2016 2760 2827 2728 2823 0 +87.53(+3.20%)
Feb 02, 2016 2764 2781 2715 2735 0 -65.26(-2.33%)
Feb 01, 2016 2780 2826 2739 2800 0 +4.41(+0.16%)
Jan 29, 2016 2725 2797 2723 2796 0 +75.35(+2.77%)
Jan 28, 2016 2687 2728 2648 2721 0 +50.98(+1.91%)
Jan 27, 2016 2728 2741 2643 2670 0 -192.46(-6.72%)
Jan 26, 2016 2804 2870 2789 2862 0 +70.42(+2.52%)
Jan 25, 2016 2802 2819 2776 2792 0 -8.55(-0.31%)
Jan 22, 2016 2799 2823 2772 2800 0 +24.79(+0.89%)
Jan 21, 2016 2774 2827 2742 2775 0 +14.78(+0.54%)
Jan 20, 2016 2801 2820 2705 2761 0 -79.97(-2.82%)
Jan 19, 2016 2858 2864 2814 2841 0 +11.31(+0.40%)
Jan 15, 2016 2829 2829 2829 2829 0 -65.48(-2.26%)
Jan 14, 2016 2900 2912 2828 2895 0 +18.75(+0.65%)
Jan 13, 2016 2978 2981 2869 2876 0 -85.27(-2.88%)
Jan 12, 2016 2950 2967 2915 2961 0 +36.68(+1.25%)
Jan 11, 2016 2928 2941 2891 2925 0 +15.47(+0.53%)
Jan 08, 2016 2980 3008 2904 2909 0 -56.50(-1.91%)
Jan 07, 2016 3029 3039 2952 2966 0 -112.22(-3.65%)
Jan 06, 2016 3069 3093 3043 3078 0 -35.69(-1.15%)
Jan 05, 2016 3091 3124 3072 3114 0 +31.01(+1.01%)
Jan 04, 2016 3096 3104 3057 3083 0 -78.44(-2.48%)
Dec 31, 2015 3161 3161 3161 3161 0 -37.33(-1.17%)
Dec 30, 2015 3216 3230 3189 3198 0 -19.60(-0.61%)
Dec 29, 2015 3185 3232 3178 3218 0 +46.09(+1.45%)
Dec 28, 2015 3151 3176 3135 3172 0 +15.71(+0.50%)
Dec 24, 2015 3156 3156 3156 3156 0 -8.94(-0.28%)
Dec 23, 2015 3157 3172 3141 3165 0 +23.33(+0.74%)
Dec 22, 2015 3130 3152 3106 3142 0 +29.38(+0.94%)
Dec 21, 2015 3101 3137 3087 3112 0 +25.72(+0.83%)
Dec 18, 2015 3176 3176 3072 3087 0 -109.97(-3.44%)
Dec 17, 2015 3252 3282 3195 3197 0 -43.99(-1.36%)
Dec 16, 2015 3238 3255 3204 3241 0 +32.68(+1.02%)
Dec 15, 2015 3197 3222 3181 3208 0 +60.05(+1.91%)
Dec 14, 2015 3172 3180 3116 3148 0 -25.04(-0.79%)
Dec 11, 2015 3179 3200 3158 3173 0 -36.80(-1.15%)
Dec 10, 2015 3173 3233 3161 3210 0 +43.21(+1.36%)
Dec 09, 2015 3175 3209 3129 3167 0 -17.66(-0.55%)
Dec 08, 2015 3206 3222 3169 3184 0 -56.33(-1.74%)
Dec 07, 2015 3220 3260 3204 3241 0 +18.72(+0.58%)
Dec 04, 2015 3181 3230 3174 3222 0 +57.07(+1.80%)
Dec 03, 2015 3195 3205 3140 3165 0 -29.13(-0.91%)
Dec 02, 2015 3205 3221 3183 3194 0 -17.11(-0.53%)
Dec 01, 2015 3192 3246 3186 3211 0 +39.64(+1.25%)
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%)
Sep 01, 2015 2743 2757 2709 2720 0 -68.98(-2.47%)
Aug 31, 2015 2823 2829 2781 2788 0 -52.44(-1.85%)
Aug 28, 2015 2816 2855 2799 2841 0 +15.98(+0.57%)
Aug 27, 2015 2805 2837 2776 2825 0 +50.59(+1.82%)
Aug 26, 2015 2769 2782 2688 2774 0 +81.80(+3.04%)
Aug 25, 2015 2791 2803 2690 2693 0 -36.38(-1.33%)
Aug 24, 2015 2650 2879 2500 2729 0 -92.63(-3.28%)
Aug 21, 2015 2886 2891 2816 2822 0 -102.92(-3.52%)
Aug 20, 2015 3007 3013 2922 2924 0 -104.41(-3.45%)
Aug 19, 2015 3041 3062 3019 3029 0 -35.01(-1.14%)
Aug 18, 2015 3055 3076 3045 3064 0 +6.11(+0.20%)
Aug 17, 2015 3057 3067 3024 3058 0 -10.44(-0.34%)
Aug 14, 2015 3056 3078 3042 3068 0 +9.06(+0.30%)
Aug 13, 2015 3010 3073 3001 3059 0 +41.28(+1.37%)
Aug 12, 2015 3014 3029 2967 3018 0 -24.56(-0.81%)
Aug 11, 2015 3045 3062 3028 3042 0 -35.40(-1.15%)
Aug 10, 2015 3046 3102 3043 3078 0 +59.09(+1.96%)
Aug 07, 2015 3032 3044 3000 3019 0 -26.32(-0.86%)
Aug 06, 2015 3062 3072 3035 3045 0 -22.29(-0.73%)
Aug 05, 2015 3045 3082 3041 3067 0 +30.59(+1.01%)
Aug 04, 2015 3036 3063 3026 3037 0 -2.80(-0.09%)
Aug 03, 2015 3052 3059 3015 3040 0 -8.97(-0.29%)
Jul 31, 2015 3049 3069 3032 3049 0 +13.38(+0.44%)
Jul 30, 2015 3035 3056 3013 3035 0 -13.65(-0.45%)
Jul 29, 2015 2993 3058 2989 3049 0 +66.71(+2.24%)
Jul 28, 2015 2980 3000 2941 2982 0 +16.22(+0.55%)
Jul 27, 2015 2996 3005 2954 2966 0 -45.35(-1.51%)
Jul 24, 2015 3033 3051 3003 3011 0 -28.00(-0.92%)
Jul 23, 2015 3031 3088 3000 3039 0 +36.85(+1.23%)
Jul 22, 2015 3048 3057 2980 3002 0 +17.57(+0.59%)
Jul 21, 2015 3021 3021 2971 2985 0 -40.53(-1.34%)
Jul 20, 2015 3032 3038 3009 3025 0 -2.81(-0.09%)
Jul 17, 2015 3037 3042 3014 3028 0 -30.59(-1.00%)
Jul 16, 2015 3044 3064 3041 3059 0 +32.87(+1.09%)
Jul 15, 2015 3046 3046 3018 3026 0 -21.33(-0.70%)
Jul 14, 2015 3029 3056 3020 3047 0 +18.32(+0.60%)
Jul 13, 2015 3012 3032 3005 3029 0 +46.49(+1.56%)
Jul 10, 2015 2982 3000 2967 2982 0 +27.36(+0.93%)
Jul 09, 2015 2973 2982 2954 2955 0 +18.30(+0.62%)
Jul 08, 2015 2941 2958 2924 2937 0 -19.23(-0.65%)
Jul 07, 2015 2909 2962 2897 2956 0 +50.20(+1.73%)
Jul 06, 2015 2873 2910 2872 2906 0 +13.03(+0.45%)
Jul 02, 2015 2893 2893 2893 2893 0 -13.57(-0.47%)
Jul 01, 2015 2899 2917 2892 2906 0 +36.61(+1.28%)
Jun 30, 2015 2899 2899 2864 2870 0 -1.81(-0.06%)
Jun 29, 2015 2911 2921 2869 2872 0 -72.67(-2.47%)
Jun 26, 2015 2957 2960 2933 2944 0 -2.60(-0.09%)
Jun 25, 2015 2971 2978 2945 2947 0 -16.11(-0.54%)
Jun 24, 2015 2983 3000 2955 2963 0 -30.02(-1.00%)
Jun 23, 2015 3026 3029 2981 2993 0 -22.26(-0.74%)
Jun 22, 2015 3024 3028 3004 3015 0 +9.44(+0.31%)
Jun 19, 2015 3009 3026 3002 3006 0 -8.37(-0.28%)
Jun 18, 2015 2987 3036 2987 3014 0 +35.10(+1.18%)
Jun 17, 2015 2967 2990 2949 2979 0 +23.36(+0.79%)
Jun 16, 2015 2943 2979 2938 2956 0 -2.35(-0.08%)
Jun 15, 2015 2958 2963 2940 2958 0 -17.87(-0.60%)
Jun 12, 2015 2972 2979 2946 2976 0 -5.91(-0.20%)
Jun 11, 2015 2959 2999 2953 2982 0 +29.61(+1.00%)
Jun 10, 2015 2934 2975 2925 2952 0 +31.53(+1.08%)
Jun 09, 2015 2936 2944 2917 2921 0 -16.64(-0.57%)
Jun 08, 2015 2934 2954 2930 2937 0 -4.38(-0.15%)
Jun 05, 2015 2947 2954 2916 2942 0 -1.66(-0.06%)
Jun 04, 2015 2943 2985 2936 2943 0 -52.30(-1.75%)
Jun 03, 2015 3003 3024 2980 2996 0 +4.97(+0.17%)
Jun 02, 2015 2963 3013 2945 2991 0 +26.92(+0.91%)
Jun 01, 2015 2967 2983 2947 2964 0 +13.37(+0.45%)
May 29, 2015 2988 2990 2946 2950 0 -36.98(-1.24%)
May 28, 2015 2994 3043 2974 2987 0 -15.49(-0.52%)
May 27, 2015 3015 3021 2992 3003 0 +0.59(+0.02%)
May 26, 2015 3027 3036 2989 3002 0 -40.17(-1.32%)
May 22, 2015 3042 3042 3042 3042 0 -46.09(-1.49%)
May 21, 2015 3070 3096 3063 3089 0 +21.42(+0.70%)
May 20, 2015 3083 3086 3061 3067 0 -11.56(-0.38%)
May 19, 2015 3084 3094 3072 3079 0 +3.51(+0.11%)
May 18, 2015 3079 3088 3068 3075 0 -2.51(-0.08%)
May 15, 2015 3096 3108 3068 3078 0 -21.49(-0.69%)
May 14, 2015 3080 3106 3074 3099 0 +43.31(+1.42%)
May 13, 2015 3056 3075 3046 3056 0 +0.91(+0.03%)
May 12, 2015 3043 3067 3024 3055 0 -5.08(-0.17%)
May 11, 2015 3052 3079 3043 3060 0 +6.59(+0.22%)
May 08, 2015 3011 3065 3010 3053 0 +74.60(+2.50%)
May 07, 2015 2959 2992 2958 2979 0 +10.89(+0.37%)
May 06, 2015 3005 3008 2955 2968 0 -32.59(-1.09%)
May 05, 2015 3024 3039 2986 3001 0 -27.24(-0.90%)
May 04, 2015 3020 3045 3006 3028 0 -1.33(-0.04%)
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.