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 (%)
Oct 31, 2013 2636 2676 2629 2649 0 +14.96(+0.57%)
Oct 30, 2013 2633 2666 2621 2634 0 +1.88(+0.07%)
Oct 29, 2013 2622 2636 2612 2632 0 +3.24(+0.12%)
Oct 28, 2013 2602 2642 2599 2629 0 -13.83(-0.52%)
Oct 25, 2013 2602 2648 2584 2642 0 +48.16(+1.86%)
Oct 24, 2013 2602 2613 2570 2594 0 -3.44(-0.13%)
Oct 23, 2013 2534 2615 2532 2598 0 +120.08(+4.85%)
Oct 22, 2013 2467 2499 2460 2478 0 +23.93(+0.98%)
Oct 21, 2013 2486 2487 2444 2454 0 -29.01(-1.17%)
Oct 18, 2013 2489 2495 2462 2483 0 -1.58(-0.06%)
Oct 17, 2013 2435 2487 2432 2484 0 +40.51(+1.66%)
Oct 16, 2013 2419 2450 2416 2444 0 +38.48(+1.60%)
Oct 15, 2013 2430 2434 2404 2405 0 -25.23(-1.04%)
Oct 14, 2013 2392 2433 2379 2431 0 +24.67(+1.03%)
Oct 11, 2013 2414 2429 2399 2406 0 -14.91(-0.62%)
Oct 10, 2013 2365 2422 2361 2421 0 +86.43(+3.70%)
Oct 09, 2013 2351 2353 2315 2334 0 -16.04(-0.68%)
Oct 08, 2013 2378 2389 2350 2350 0 -27.97(-1.18%)
Oct 07, 2013 2353 2390 2349 2378 0 -1.52(-0.06%)
Oct 04, 2013 2354 2386 2347 2380 0 +26.74(+1.14%)
Oct 03, 2013 2393 2396 2342 2353 0 -49.47(-2.06%)
Oct 02, 2013 2405 2413 2375 2403 0 -10.38(-0.43%)
Oct 01, 2013 2412 2423 2396 2413 0 -22.17(-0.91%)
Sep 27, 2013 2438 2449 2419 2435 0 -17.47(-0.71%)
Sep 26, 2013 2435 2455 2431 2453 0 +21.28(+0.88%)
Sep 25, 2013 2445 2450 2423 2431 0 -7.76(-0.32%)
Sep 24, 2013 2411 2456 2402 2439 0 +23.94(+0.99%)
Sep 23, 2013 2412 2433 2385 2415 0 +11.95(+0.50%)
Sep 20, 2013 2454 2456 2401 2403 0 -50.05(-2.04%)
Sep 19, 2013 2457 2479 2449 2453 0 +10.70(+0.44%)
Sep 18, 2013 2423 2462 2405 2443 0 +23.07(+0.95%)
Sep 17, 2013 2393 2426 2389 2420 0 +27.11(+1.13%)
Sep 16, 2013 2371 2396 2346 2392 0 +77.41(+3.34%)
Sep 13, 2013 2288 2316 2279 2315 0 +30.66(+1.34%)
Sep 12, 2013 2272 2294 2271 2284 0 +10.07(+0.44%)
Sep 11, 2013 2256 2274 2247 2274 0 +20.62(+0.91%)
Sep 10, 2013 2240 2259 2236 2254 0 +22.77(+1.02%)
Sep 09, 2013 2220 2235 2218 2231 0 +19.53(+0.88%)
Sep 06, 2013 2229 2236 2190 2211 0 -10.56(-0.48%)
Sep 05, 2013 2216 2230 2204 2222 0 +2.56(+0.12%)
Sep 04, 2013 2196 2235 2188 2219 0 +24.39(+1.11%)
Sep 03, 2013 2201 2214 2188 2195 0 +19.33(+0.89%)
Aug 30, 2013 2176 2176 2176 0 -17.98(-0.82%)
Aug 29, 2013 2165 2206 2160 2194 0 +27.62(+1.28%)
Aug 28, 2013 2163 2179 2153 2166 0 +2.73(+0.13%)
Aug 27, 2013 2192 2208 2160 2163 0 -49.09(-2.22%)
Aug 26, 2013 2218 2234 2207 2212 0 -3.50(-0.16%)
Aug 23, 2013 2210 2218 2198 2216 0 +12.26(+0.56%)
Aug 22, 2013 2180 2211 2179 2204 0 +24.91(+1.14%)
Aug 21, 2013 2188 2196 2173 2179 0 -12.66(-0.58%)
Aug 20, 2013 2194 2203 2190 2191 0 -3.49(-0.16%)
Aug 19, 2013 2168 2208 2165 2195 0 +17.31(+0.79%)
Aug 16, 2013 2158 2185 2157 2178 0 +19.61(+0.91%)
Aug 15, 2013 2167 2171 2140 2158 0 -28.31(-1.29%)
Aug 14, 2013 2220 2221 2184 2186 0 -35.81(-1.61%)
Aug 13, 2013 2186 2228 2185 2222 0 +37.12(+1.70%)
Aug 12, 2013 2200 2205 2181 2185 0 -23.97(-1.09%)
Aug 09, 2013 2209 2224 2199 2209 0 -6.92(-0.31%)
Aug 08, 2013 2228 2241 2212 2216 0 -6.40(-0.29%)
Aug 07, 2013 2215 2226 2202 2222 0 -5.88(-0.26%)
Aug 06, 2013 2234 2241 2218 2228 0 -9.33(-0.42%)
Aug 05, 2013 2229 2244 2224 2237 0 -3.45(-0.15%)
Aug 02, 2013 2209 2246 2202 2241 0 +32.01(+1.45%)
Aug 01, 2013 2188 2214 2183 2209 0 +38.75(+1.79%)
Jul 31, 2013 2180 2192 2165 2170 0 -5.16(-0.24%)
Jul 30, 2013 2163 2182 2159 2175 0 +15.98(+0.74%)
Jul 29, 2013 2132 2166 2131 2159 0 -6.20(-0.29%)
Jul 26, 2013 2173 2178 2156 2165 0 -15.79(-0.72%)
Jul 25, 2013 2181 2195 2162 2181 0 -3.99(-0.18%)
Jul 24, 2013 2224 2231 2174 2185 0 -13.15(-0.60%)
Jul 23, 2013 2188 2203 2175 2198 0 +17.18(+0.79%)
Jul 22, 2013 2185 2189 2174 2181 0 -4.54(-0.21%)
Jul 19, 2013 2188 2189 2162 2186 0 -10.02(-0.46%)
Jul 18, 2013 2153 2203 2149 2196 0 +47.88(+2.23%)
Jul 17, 2013 2145 2162 2142 2148 0 +7.40(+0.35%)
Jul 16, 2013 2167 2169 2133 2141 0 -26.13(-1.21%)
Jul 15, 2013 2137 2171 2123 2167 0 +64.44(+3.07%)
Jul 12, 2013 2181 2203 2053 2102 0 -79.42(-3.64%)
Jul 11, 2013 2170 2192 2168 2182 0 +30.25(+1.41%)
Jul 10, 2013 2131 2155 2129 2151 0 +18.16(+0.85%)
Jul 09, 2013 2142 2153 2127 2133 0 +9.05(+0.43%)
Jul 08, 2013 2115 2137 2105 2124 0 +9.55(+0.45%)
Jul 05, 2013 2105 2116 2087 2115 0 +25.64(+1.23%)
Jul 03, 2013 2089 2089 2089 0 +24.94(+1.21%)
Jul 02, 2013 2100 2101 2051 2064 0 -37.02(-1.76%)
Jul 01, 2013 2095 2116 2092 2101 0 +12.64(+0.61%)
Jun 28, 2013 2097 2109 2085 2088 0 +28.30(+1.37%)
Jun 26, 2013 2042 2073 2036 2060 0 +37.39(+1.85%)
Jun 25, 2013 2036 2043 2013 2023 0 +11.81(+0.59%)
Jun 24, 2013 2033 2041 1999 2011 0 -38.13(-1.86%)
Jun 21, 2013 2052 2056 2008 2049 0 +5.43(+0.27%)
Jun 20, 2013 2076 2085 2039 2044 0 -47.10(-2.25%)
Jun 19, 2013 2124 2129 2090 2091 0 -37.23(-1.75%)
Jun 18, 2013 2114 2131 2103 2128 0 +18.76(+0.89%)
Jun 17, 2013 2105 2122 2098 2109 0 +21.70(+1.04%)
Jun 14, 2013 2092 2113 2079 2087 0 -7.05(-0.34%)
Jun 13, 2013 2069 2101 2067 2095 0 +27.01(+1.31%)
Jun 12, 2013 2091 2096 2062 2068 0 -12.74(-0.61%)
Jun 11, 2013 2078 2101 2064 2080 0 -10.63(-0.51%)
Jun 10, 2013 2099 2106 2078 2091 0 -7.14(-0.34%)
Jun 07, 2013 2055 2100 2052 2098 0 +53.39(+2.61%)
Jun 06, 2013 2024 2046 2017 2045 0 +23.57(+1.17%)
Jun 05, 2013 2039 2046 2013 2021 0 -23.70(-1.16%)
Jun 04, 2013 2057 2068 2033 2045 0 -17.30(-0.84%)
Jun 03, 2013 2040 2067 2035 2062 0 +24.74(+1.21%)
May 31, 2013 2060 2078 2037 2037 0 -29.00(-1.40%)
May 30, 2013 2047 2082 2042 2066 0 +24.74(+1.21%)
May 29, 2013 2051 2059 2036 2042 0 -20.74(-1.01%)
May 28, 2013 2071 2086 2059 2062 0 +8.73(+0.43%)
May 24, 2013 2054 2054 2054 0 +3.85(+0.19%)
May 23, 2013 2002 2056 2000 2050 0 +32.57(+1.61%)
May 22, 2013 2035 2050 2015 2017 0 -16.66(-0.82%)
May 21, 2013 2032 2042 2018 2034 0 +0.34(+0.02%)
May 20, 2013 2040 2046 2029 2034 0 -3.94(-0.19%)
May 17, 2013 2000 2040 1999 2037 0 +45.93(+2.31%)
May 16, 2013 1997 2005 1986 1992 0 -7.92(-0.40%)
May 15, 2013 1969 2007 1967 1999 0 +48.67(+2.49%)
May 13, 2013 1943 1971 1938 1951 0 +5.99(+0.31%)
May 10, 2013 1948 1957 1932 1945 0 -0.37(-0.02%)
May 09, 2013 1935 1956 1933 1945 0 +11.15(+0.58%)
May 08, 2013 1940 1942 1928 1934 0 -14.03(-0.72%)
May 07, 2013 1938 1953 1933 1948 0 +12.87(+0.67%)
May 06, 2013 1924 1947 1921 1935 0 +6.77(+0.35%)
May 03, 2013 1914 1930 1900 1928 0 +28.13(+1.48%)
May 02, 2013 1879 1912 1877 1900 0 +22.20(+1.18%)
May 01, 2013 1874 1892 1868 1878 0 -1.29(-0.07%)
Apr 30, 2013 1874 1891 1865 1879 0 -3.13(-0.17%)
Apr 29, 2013 1871 1892 1865 1882 0 -11.57(-0.61%)
Apr 26, 2013 1875 1902 1869 1894 0 +25.00(+1.34%)
Apr 25, 2013 1858 1887 1835 1869 0 +21.43(+1.16%)
Apr 24, 2013 1862 1879 1837 1848 0 +47.33(+2.63%)
Apr 23, 2013 1786 1806 1781 1800 0 +22.87(+1.29%)
Apr 22, 2013 1798 1798 1767 1777 0 -17.71(-0.99%)
Apr 19, 2013 1785 1798 1768 1795 0 +35.73(+2.03%)
Apr 18, 2013 1777 1780 1751 1759 0 -12.25(-0.69%)
Apr 17, 2013 1771 1780 1755 1772 0 -8.07(-0.45%)
Apr 16, 2013 1791 1808 1771 1780 0 +1.57(+0.09%)
Apr 15, 2013 1809 1816 1777 1778 0 -39.98(-2.20%)
Apr 12, 2013 1807 1819 1801 1818 0 +5.25(+0.29%)
Apr 11, 2013 1804 1828 1801 1813 0 +12.63(+0.70%)
Apr 10, 2013 1792 1814 1787 1800 0 +11.51(+0.64%)
Apr 09, 2013 1790 1797 1772 1789 0 +5.34(+0.30%)
Apr 08, 2013 1771 1784 1757 1783 0 +9.73(+0.55%)
Apr 05, 2013 1740 1777 1735 1774 0 +16.98(+0.97%)
Apr 04, 2013 1752 1759 1742 1757 0 +12.99(+0.74%)
Apr 03, 2013 1741 1764 1737 1744 0 +7.59(+0.44%)
Apr 02, 2013 1761 1763 1730 1736 0 -20.90(-1.19%)
Apr 01, 2013 1766 1776 1752 1757 0 -15.75(-0.89%)
Mar 28, 2013 1773 1773 1773 0 -2.96(-0.17%)
Mar 27, 2013 1764 1780 1751 1776 0 -2.57(-0.14%)
Mar 26, 2013 1755 1782 1755 1778 0 +35.43(+2.03%)
Mar 25, 2013 1750 1758 1733 1743 0 -1.44(-0.08%)
Mar 22, 2013 1739 1750 1739 1744 0 +9.05(+0.52%)
Mar 21, 2013 1750 1762 1731 1735 0 -17.55(-1.00%)
Mar 20, 2013 1763 1772 1749 1753 0 -2.79(-0.16%)
Mar 19, 2013 1756 1765 1749 1756 0 +5.73(+0.33%)
Mar 18, 2013 1749 1763 1746 1750 0 -26.11(-1.47%)
Mar 15, 2013 1744 1777 1740 1776 0 +33.05(+1.90%)
Mar 14, 2013 1743 1752 1734 1743 0 -1.11(-0.06%)
Mar 13, 2013 1731 1747 1717 1744 0 +16.62(+0.96%)
Mar 12, 2013 1709 1735 1707 1727 0 +20.48(+1.20%)
Mar 11, 2013 1675 1709 1674 1707 0 +26.91(+1.60%)
Mar 08, 2013 1678 1690 1669 1680 0 +5.55(+0.33%)
Mar 07, 2013 1646 1690 1645 1674 0 +33.32(+2.03%)
Mar 06, 2013 1633 1644 1626 1641 0 +10.20(+0.63%)
Mar 05, 2013 1610 1635 1602 1631 0 +29.22(+1.82%)
Mar 04, 2013 1601 1608 1584 1602 0 -5.98(-0.37%)
Mar 01, 2013 1596 1613 1591 1608 0 +6.74(+0.42%)
Feb 28, 2013 1608 1619 1593 1601 0 -10.70(-0.66%)
Feb 27, 2013 1576 1622 1576 1612 0 +33.10(+2.10%)
Feb 26, 2013 1575 1584 1569 1579 0 -17.68(-1.11%)
Feb 22, 2013 1594 1603 1590 1596 0 +13.80(+0.87%)
Feb 21, 2013 1565 1586 1563 1582 0 +18.85(+1.21%)
Feb 20, 2013 1579 1591 1563 1564 0 -2.92(-0.19%)
Feb 15, 2013 1567 1567 1567 0 +3.12(+0.20%)
Feb 14, 2013 1560 1572 1556 1563 0 +1.07(+0.07%)
Feb 13, 2013 1580 1583 1559 1562 0 -21.92(-1.38%)
Feb 12, 2013 1588 1591 1581 1584 0 +0.58(+0.04%)
Feb 11, 2013 1590 1593 1578 1584 0 -8.24(-0.52%)
Feb 08, 2013 1602 1606 1585 1592 0 -13.47(-0.84%)
Feb 07, 2013 1583 1608 1582 1605 0 +22.89(+1.45%)
Feb 06, 2013 1568 1583 1566 1582 0 +19.93(+1.28%)
Feb 04, 2013 1544 1570 1544 1563 0 +7.83(+0.50%)
Feb 01, 2013 1550 1561 1542 1555 0 +15.81(+1.03%)
Jan 31, 2013 1559 1560 1537 1539 0 -21.65(-1.39%)
Jan 30, 2013 1562 1569 1547 1561 0 +9.72(+0.63%)
Jan 29, 2013 1560 1562 1540 1551 0 -5.35(-0.34%)
Jan 28, 2013 1566 1577 1552 1556 0 -23.37(-1.48%)
Jan 25, 2013 1589 1591 1575 1580 0 -9.19(-0.58%)
Jan 24, 2013 1586 1604 1571 1589 0 +4.82(+0.30%)
Jan 23, 2013 1576 1590 1565 1584 0 +0.89(+0.06%)
Jan 22, 2013 1580 1585 1574 1583 0 -12.10(-0.76%)
Jan 18, 2013 1595 1595 1595 0 -4.54(-0.28%)
Jan 17, 2013 1558 1607 1554 1600 0 +17.95(+1.13%)
Jan 16, 2013 1576 1589 1568 1582 0 -43.93(-2.70%)
Jan 15, 2013 1610 1627 1609 1626 0 +8.14(+0.50%)
Jan 14, 2013 1598 1620 1589 1618 0 +21.24(+1.33%)
Jan 12, 2013 1609 1615 1587 1596 0 +0.00(+0.00%)
Jan 11, 2013 1609 1615 1587 1596 0 -34.75(-2.13%)
Jan 10, 2013 1628 1632 1612 1631 0 +7.81(+0.48%)
Jan 09, 2013 1591 1625 1590 1623 0 +45.03(+2.85%)
Jan 08, 2013 1592 1607 1558 1578 0 -36.00(-2.23%)
Jan 07, 2013 1639 1642 1601 1614 0 -29.35(-1.79%)
Jan 04, 2013 1644 1649 1636 1644 0 +6.06(+0.37%)
Jan 03, 2013 1630 1648 1619 1637 0 +6.49(+0.40%)
Jan 02, 2013 1630 1632 1599 1631 0 +35.63(+2.23%)
Dec 31, 2012 1595 1595 1595 0 +15.50(+0.98%)
Dec 28, 2012 1591 1603 1577 1580 0 -25.74(-1.60%)
Dec 27, 2012 1605 1614 1587 1606 0 +0.39(+0.02%)
Dec 26, 2012 1615 1621 1601 1605 0 -9.00(-0.56%)
Dec 24, 2012 1614 1614 1614 0 -6.72(-0.41%)
Dec 21, 2012 1600 1622 1590 1621 0 -0.83(-0.05%)
Dec 20, 2012 1612 1622 1607 1622 0 +14.64(+0.91%)
Dec 19, 2012 1611 1620 1599 1607 0 -1.20(-0.07%)
Dec 18, 2012 1584 1611 1581 1608 0 +18.89(+1.19%)
Dec 17, 2012 1579 1590 1567 1589 0 +14.72(+0.93%)
Dec 14, 2012 1580 1587 1571 1575 0 -4.90(-0.31%)
Dec 13, 2012 1601 1603 1575 1580 0 -22.64(-1.41%)
Dec 12, 2012 1610 1615 1598 1602 0 -5.63(-0.35%)
Dec 11, 2012 1603 1615 1601 1608 0 +6.27(+0.39%)
Dec 10, 2012 1583 1603 1577 1602 0 +17.69(+1.12%)
Dec 07, 2012 1575 1585 1564 1584 0 +11.31(+0.72%)
Dec 06, 2012 1569 1573 1551 1573 0 +1.96(+0.12%)
Dec 05, 2012 1569 1581 1552 1571 0 +0.54(+0.03%)
Dec 04, 2012 1566 1582 1562 1570 0 -6.23(-0.40%)
Nov 30, 2012 1576 1583 1567 1576 0 +4.49(+0.29%)
Nov 29, 2012 1573 1585 1563 1572 0 +3.81(+0.24%)
Nov 28, 2012 1563 1570 1546 1568 0 -4.55(-0.29%)
Nov 27, 2012 1568 1578 1557 1573 0 +2.53(+0.16%)
Nov 26, 2012 1555 1571 1550 1570 0 +8.75(+0.56%)
Nov 24, 2012 1554 1561 1548 1561 0 +0.00(+0.00%)
Nov 23, 2012 1554 1561 1548 1561 0 +11.87(+0.77%)
Nov 21, 2012 1549 1549 1549 0 +12.46(+0.81%)
Nov 20, 2012 1525 1542 1522 1537 0 +10.46(+0.69%)
Nov 19, 2012 1516 1529 1508 1527 0 +24.46(+1.63%)
Nov 16, 2012 1507 1511 1489 1502 0 -1.09(-0.07%)
Nov 15, 2012 1509 1523 1498 1503 0 -7.30(-0.48%)
Nov 14, 2012 1554 1560 1507 1510 0 -42.46(-2.73%)
Nov 13, 2012 1541 1570 1538 1553 0 -1.97(-0.13%)
Nov 12, 2012 1552 1569 1546 1555 0 +2.33(+0.15%)
Nov 09, 2012 1506 1556 1500 1553 0 +42.57(+2.82%)
Nov 08, 2012 1499 1519 1496 1510 0 +11.38(+0.76%)
Nov 07, 2012 1513 1514 1478 1499 0 -43.31(-2.81%)
Nov 06, 2012 1515 1553 1510 1542 0 +31.74(+2.10%)
Nov 05, 2012 1504 1516 1500 1510 0 +1.69(+0.11%)
Nov 02, 2012 1526 1535 1507 1508 0 -12.65(-0.83%)
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.