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 (%)
Sep 30, 2008 1275 1297 1253 1285 0 +26.44(+2.10%)
Sep 29, 2008 1301 1316 1240 1259 0 -61.45(-4.65%)
Sep 26, 2008 1291 1326 1278 1320 0 +12.58(+0.96%)
Sep 25, 2008 1311 1325 1294 1308 0 +3.63(+0.28%)
Sep 24, 2008 1314 1333 1295 1304 0 -3.94(-0.30%)
Sep 23, 2008 1343 1367 1306 1308 0 -33.13(-2.47%)
Sep 22, 2008 1351 1373 1326 1341 0 -20.43(-1.50%)
Sep 19, 2008 1389 1424 1320 1362 0 +18.17(+1.35%)
Sep 18, 2008 1310 1357 1256 1343 0 +46.31(+3.57%)
Sep 17, 2008 1373 1376 1288 1297 0 -95.57(-6.86%)
Sep 16, 2008 1379 1417 1360 1393 0 -11.19(-0.80%)
Sep 15, 2008 1400 1424 1381 1404 0 -28.79(-2.01%)
Sep 12, 2008 1411 1435 1400 1433 0 +15.63(+1.10%)
Sep 11, 2008 1379 1420 1378 1417 0 +26.11(+1.88%)
Sep 10, 2008 1436 1445 1387 1391 0 -50.02(-3.47%)
Sep 09, 2008 1442 1469 1439 1441 0 -1.68(-0.12%)
Sep 08, 2008 1420 1449 1407 1443 0 +24.85(+1.75%)
Sep 05, 2008 1401 1434 1389 1418 0 +7.69(+0.55%)
Sep 04, 2008 1450 1454 1393 1410 0 -57.58(-3.92%)
Sep 03, 2008 1462 1487 1433 1468 0 +1.44(+0.10%)
Sep 02, 2008 1486 1513 1458 1466 0 +6.47(+0.44%)
Sep 01, 2008 1474 1481 1452 1460 0 +0.00(+0.00%)
Aug 29, 2008 1474 1481 1452 1460 0 -18.31(-1.24%)
Aug 28, 2008 1453 1491 1440 1478 0 +30.89(+2.13%)
Aug 27, 2008 1427 1459 1420 1447 0 +21.01(+1.47%)
Aug 26, 2008 1436 1443 1415 1426 0 -10.13(-0.71%)
Aug 25, 2008 1450 1463 1426 1436 0 -25.49(-1.74%)
Aug 22, 2008 1444 1470 1428 1462 0 +26.78(+1.87%)
Aug 21, 2008 1420 1440 1408 1435 0 +5.37(+0.38%)
Aug 20, 2008 1430 1444 1407 1430 0 +5.90(+0.41%)
Aug 19, 2008 1437 1450 1418 1424 0 -18.91(-1.31%)
Aug 18, 2008 1460 1472 1434 1443 0 -14.48(-0.99%)
Aug 15, 2008 1451 1472 1436 1457 0 +6.54(+0.45%)
Aug 14, 2008 1434 1465 1422 1451 0 +6.70(+0.46%)
Aug 13, 2008 1476 1480 1434 1444 0 -30.09(-2.04%)
Aug 12, 2008 1480 1491 1461 1474 0 -4.94(-0.33%)
Aug 11, 2008 1495 1499 1468 1479 0 -17.64(-1.18%)
Aug 08, 2008 1439 1510 1428 1497 0 +61.53(+4.29%)
Aug 07, 2008 1437 1463 1429 1435 0 -11.45(-0.79%)
Aug 06, 2008 1439 1460 1425 1446 0 +1.05(+0.07%)
Aug 05, 2008 1388 1454 1387 1445 0 +66.82(+4.85%)
Aug 04, 2008 1377 1395 1358 1379 0 +0.99(+0.07%)
Aug 01, 2008 1372 1389 1357 1378 0 +8.78(+0.64%)
Jul 31, 2008 1401 1410 1367 1369 0 -48.47(-3.42%)
Jul 30, 2008 1413 1423 1401 1417 0 +9.96(+0.71%)
Jul 29, 2008 1394 1414 1381 1407 0 +21.43(+1.55%)
Jul 28, 2008 1409 1419 1383 1386 0 -25.72(-1.82%)
Jul 25, 2008 1395 1420 1385 1412 0 +21.43(+1.54%)
Jul 24, 2008 1444 1459 1379 1390 0 -66.37(-4.56%)
Jul 23, 2008 1458 1476 1427 1457 0 -32.21(-2.16%)
Jul 22, 2008 1480 1501 1464 1489 0 +12.59(+0.85%)
Jul 21, 2008 1474 1487 1454 1476 0 +8.91(+0.61%)
Jul 18, 2008 1446 1473 1434 1467 0 +23.88(+1.65%)
Jul 17, 2008 1437 1456 1408 1443 0 +16.55(+1.16%)
Jul 16, 2008 1408 1434 1391 1427 0 +19.06(+1.35%)
Jul 15, 2008 1381 1422 1379 1408 0 +10.11(+0.72%)
Jul 14, 2008 1423 1423 1386 1398 0 -4.33(-0.31%)
Jul 11, 2008 1437 1437 1391 1402 0 -49.20(-3.39%)
Jul 10, 2008 1438 1460 1424 1451 0 +17.74(+1.24%)
Jul 09, 2008 1449 1466 1429 1433 0 -11.04(-0.76%)
Jul 08, 2008 1417 1448 1414 1444 0 +26.67(+1.88%)
Jul 07, 2008 1427 1447 1404 1418 0 -6.80(-0.48%)
Jul 04, 2008 1410 1431 1401 1425 0 +0.00(+0.00%)
Jul 03, 2008 1410 1431 1401 1425 0 +19.06(+1.36%)
Jul 02, 2008 1446 1449 1404 1406 0 -32.98(-2.29%)
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.