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 (%)
Jun 26, 2009 989.75 1000 975.59 982.38 0 -14.68(-1.47%)
Jun 25, 2009 978.65 998.34 977.47 997.05 0 +25.27(+2.60%)
Jun 24, 2009 1006 1012 967.64 971.79 0 -42.21(-4.16%)
Jun 23, 2009 1027 1028 991.49 1014 0 -50.10(-4.71%)
Jun 22, 2009 1082 1085 1057 1064 0 -28.64(-2.62%)
Jun 19, 2009 1102 1110 1084 1093 0 -6.37(-0.58%)
Jun 18, 2009 1087 1107 1083 1099 0 +10.95(+1.01%)
Jun 17, 2009 1084 1099 1076 1088 0 -0.45(-0.04%)
Jun 16, 2009 1099 1111 1085 1089 0 -11.49(-1.04%)
Jun 15, 2009 1121 1125 1089 1100 0 -31.06(-2.75%)
Jun 12, 2009 1123 1136 1108 1131 0 +8.70(+0.78%)
Jun 11, 2009 1140 1157 1120 1122 0 -23.85(-2.08%)
Jun 10, 2009 1150 1160 1123 1146 0 +4.27(+0.37%)
Jun 09, 2009 1165 1166 1125 1142 0 -14.96(-1.29%)
Jun 08, 2009 1131 1167 1124 1157 0 +0.50(+0.04%)
Jun 05, 2009 1145 1168 1142 1156 0 +40.63(+3.64%)
Jun 04, 2009 1087 1121 1082 1116 0 +34.34(+3.18%)
Jun 03, 2009 1090 1098 1072 1082 0 -18.00(-1.64%)
Jun 02, 2009 1079 1106 1066 1100 0 +19.42(+1.80%)
Jun 01, 2009 1038 1082 1038 1080 0 +52.32(+5.09%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
May 01, 2009 964.04 986.91 960.76 981.87 0 +20.81(+2.17%)
Apr 30, 2009 986.41 997.66 955.68 961.06 0 -14.95(-1.53%)
Apr 29, 2009 945.48 981.99 943.39 976.00 0 +35.30(+3.75%)
Apr 28, 2009 941.50 955.32 923.86 940.70 0 -9.30(-0.98%)
Apr 27, 2009 917.49 962.20 913.48 950.01 0 +20.12(+2.16%)
Apr 24, 2009 921.55 936.87 909.73 929.89 0 +9.98(+1.08%)
Apr 23, 2009 914.10 929.92 888.58 919.91 0 +31.49(+3.54%)
Apr 22, 2009 897.00 910.62 872.67 888.42 0 +11.72(+1.34%)
Apr 21, 2009 880.50 882.28 863.82 876.70 0 +1.05(+0.12%)
Apr 20, 2009 901.70 905.68 873.05 875.66 0 -37.72(-4.13%)
Apr 17, 2009 924.52 930.95 910.38 913.37 0 -7.23(-0.79%)
Apr 16, 2009 898.72 927.90 889.50 920.61 0 +20.82(+2.31%)
Apr 15, 2009 881.92 909.28 881.63 899.78 0 +9.34(+1.05%)
Apr 14, 2009 880.70 900.68 874.51 890.45 0 -1.96(-0.22%)
Apr 13, 2009 889.22 901.35 867.55 892.40 0 -33.14(-3.58%)
Apr 10, 2009 904.79 931.50 901.08 925.54 0 +0.00(+0.00%)
Apr 09, 2009 904.79 931.50 901.08 925.54 0 +39.82(+4.50%)
Apr 08, 2009 874.88 890.53 868.03 885.73 0 +10.52(+1.20%)
Apr 07, 2009 888.22 899.06 869.54 875.20 0 -28.90(-3.20%)
Apr 06, 2009 865.24 905.48 850.45 904.10 0 +32.75(+3.76%)
Apr 03, 2009 873.79 888.81 848.46 871.35 0 -6.03(-0.69%)
Apr 02, 2009 861.11 894.32 856.18 877.38 0 +31.75(+3.76%)
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.