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 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%)
May 02, 2011 1594 1595 1588 1592 0 -0.25(-0.02%)
Apr 29, 2011 1586 1609 1577 1592 0 +13.66(+0.87%)
Apr 28, 2011 1544 1589 1536 1579 0 +33.55(+2.17%)
Apr 27, 2011 1542 1566 1527 1545 0 +10.79(+0.70%)
Apr 26, 2011 1527 1540 1522 1534 0 +15.64(+1.03%)
Apr 25, 2011 1525 1527 1514 1519 0 -8.39(-0.55%)
Apr 21, 2011 1529 1534 1519 1527 0 +5.39(+0.35%)
Apr 20, 2011 1507 1528 1504 1522 0 +35.40(+2.38%)
Apr 19, 2011 1485 1497 1477 1486 0 +5.23(+0.35%)
Apr 18, 2011 1482 1492 1464 1481 0 -2.78(-0.19%)
Apr 15, 2011 1478 1492 1470 1484 0 +8.97(+0.61%)
Apr 14, 2011 1469 1479 1449 1475 0 -0.76(-0.05%)
Apr 13, 2011 1506 1512 1466 1476 0 -25.59(-1.70%)
Apr 12, 2011 1507 1513 1499 1501 0 -14.82(-0.98%)
Apr 11, 2011 1514 1526 1511 1516 0 +3.93(+0.26%)
Apr 08, 2011 1535 1540 1504 1512 0 -17.87(-1.17%)
Apr 07, 2011 1519 1536 1517 1530 0 +10.72(+0.71%)
Apr 06, 2011 1509 1523 1501 1519 0 +12.50(+0.83%)
Apr 05, 2011 1509 1529 1496 1507 0 -10.23(-0.67%)
Apr 04, 2011 1508 1521 1504 1517 0 -6.56(-0.43%)
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.