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, 2015 3046 3059 2988 3000 0 -63.69(-2.08%)
Apr 29, 2015 3088 3098 3059 3064 0 -32.67(-1.05%)
Apr 28, 2015 3098 3111 3065 3097 0 -1.41(-0.05%)
Apr 27, 2015 3115 3127 3096 3098 0 -12.79(-0.41%)
Apr 24, 2015 3130 3139 3101 3111 0 -24.84(-0.79%)
Apr 23, 2015 3157 3157 3127 3136 0 -28.60(-0.90%)
Apr 22, 2015 3179 3195 3117 3164 0 -28.55(-0.89%)
Apr 21, 2015 3193 3206 3166 3193 0 +19.71(+0.62%)
Apr 20, 2015 3139 3190 3138 3173 0 +47.44(+1.52%)
Apr 17, 2015 3151 3163 3120 3126 0 -46.12(-1.45%)
Apr 16, 2015 3161 3184 3151 3172 0 -5.02(-0.16%)
Apr 15, 2015 3210 3215 3170 3177 0 -11.49(-0.36%)
Apr 14, 2015 3184 3199 3159 3188 0 -1.71(-0.05%)
Apr 13, 2015 3204 3238 3186 3190 0 -27.31(-0.85%)
Apr 10, 2015 3206 3230 3195 3218 0 +14.98(+0.47%)
Apr 09, 2015 3182 3208 3166 3203 0 +8.01(+0.25%)
Apr 08, 2015 3176 3204 3172 3195 0 +18.25(+0.57%)
Apr 07, 2015 3163 3206 3157 3176 0 +19.38(+0.61%)
Apr 06, 2015 3114 3169 3102 3157 0 +31.07(+0.99%)
Apr 02, 2015 3126 3126 3126 3126 0 +16.17(+0.52%)
Apr 01, 2015 3137 3139 3074 3110 0 -34.36(-1.09%)
Mar 31, 2015 3187 3188 3142 3144 0 -53.74(-1.68%)
Mar 30, 2015 3151 3208 3149 3198 0 +68.72(+2.20%)
Mar 27, 2015 3117 3138 3096 3129 0 +18.94(+0.61%)
Mar 26, 2015 3102 3124 3065 3110 0 -0.69(-0.02%)
Mar 25, 2015 3182 3192 3109 3111 0 -73.63(-2.31%)
Mar 24, 2015 3193 3207 3179 3184 0 -24.40(-0.76%)
Mar 23, 2015 3244 3249 3208 3209 0 -27.32(-0.84%)
Mar 20, 2015 3240 3259 3230 3236 0 +17.59(+0.55%)
Mar 19, 2015 3227 3241 3207 3219 0 -25.38(-0.78%)
Mar 18, 2015 3204 3252 3168 3244 0 +30.30(+0.94%)
Mar 17, 2015 3186 3225 3183 3214 0 +9.91(+0.31%)
Mar 16, 2015 3166 3221 3164 3204 0 +54.62(+1.73%)
Mar 13, 2015 3154 3168 3115 3149 0 -10.17(-0.32%)
Mar 12, 2015 3136 3174 3136 3159 0 +23.95(+0.76%)
Mar 11, 2015 3154 3167 3132 3135 0 -16.53(-0.52%)
Mar 10, 2015 3175 3191 3152 3152 0 -50.48(-1.58%)
Mar 09, 2015 3168 3220 3165 3202 0 +37.39(+1.18%)
Mar 06, 2015 3186 3203 3159 3165 0 -33.54(-1.05%)
Mar 05, 2015 3205 3225 3192 3198 0 +3.29(+0.10%)
Mar 04, 2015 3195 3219 3213 3195 0 -29.20(-0.91%)
Mar 03, 2015 3224 3246 3222 3224 0 +12.77(+0.40%)
Mar 02, 2015 3153 3220 3150 3212 0 +58.60(+1.86%)
Feb 27, 2015 3156 3177 3146 3153 0 -12.88(-0.41%)
Feb 26, 2015 3166 3173 3150 3166 0 -24.27(-0.76%)
Feb 25, 2015 3218 3226 3175 3190 0 -28.93(-0.90%)
Feb 24, 2015 3197 3227 3192 3219 0 -2.11(-0.07%)
Feb 23, 2015 3220 3241 3191 3221 0 -51.65(-1.58%)
Feb 20, 2015 3195 3283 3188 3273 0 +78.34(+2.45%)
Feb 19, 2015 3145 3204 3142 3195 0 +48.31(+1.54%)
Feb 18, 2015 3117 3154 3106 3146 0 +23.31(+0.75%)
Feb 17, 2015 3105 3128 3096 3123 0 -0.32(-0.01%)
Feb 13, 2015 3123 3123 3123 3123 0 +23.64(+0.76%)
Feb 12, 2015 3101 3109 3090 3100 0 +4.43(+0.14%)
Feb 11, 2015 3091 3106 3077 3095 0 -5.00(-0.16%)
Feb 10, 2015 3102 3112 3084 3100 0 +13.17(+0.43%)
Feb 09, 2015 3064 3100 3053 3087 0 -11.50(-0.37%)
Feb 06, 2015 3104 3118 3088 3098 0 -5.20(-0.17%)
Feb 05, 2015 3085 3113 3065 3104 0 +19.84(+0.64%)
Feb 04, 2015 3054 3109 3052 3084 0 +3.29(+0.11%)
Feb 03, 2015 3051 3091 3047 3081 0 +37.72(+1.24%)
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.