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 (%)
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%)
Nov 01, 2012 1514 1536 1511 1521 0 +9.72(+0.64%)
Oct 31, 2012 1523 1529 1504 1511 0 -4.54(-0.30%)
Oct 26, 2012 1516 1516 1516 0 -6.93(-0.46%)
Oct 25, 2012 1546 1551 1504 1523 0 -14.41(-0.94%)
Oct 24, 2012 1574 1578 1530 1537 0 -1.26(-0.08%)
Oct 23, 2012 1542 1546 1531 1539 0 -24.36(-1.56%)
Oct 19, 2012 1570 1573 1556 1563 0 -12.28(-0.78%)
Oct 18, 2012 1560 1575 1554 1575 0 +12.77(+0.82%)
Oct 17, 2012 1562 1567 1544 1562 0 +5.38(+0.35%)
Oct 16, 2012 1541 1561 1535 1557 0 +25.71(+1.68%)
Oct 15, 2012 1522 1532 1519 1531 0 +9.55(+0.63%)
Oct 12, 2012 1511 1531 1507 1522 0 +16.15(+1.07%)
Oct 11, 2012 1508 1519 1505 1506 0 +8.26(+0.55%)
Oct 10, 2012 1506 1515 1495 1497 0 -6.22(-0.41%)
Oct 09, 2012 1507 1517 1499 1504 0 -0.99(-0.07%)
Oct 08, 2012 1507 1516 1503 1505 0 -6.19(-0.41%)
Oct 06, 2012 1501 1520 1499 1511 0 +0.00(+0.00%)
Oct 05, 2012 1501 1520 1499 1511 0 +16.16(+1.08%)
Oct 04, 2012 1499 1505 1489 1495 0 +3.65(+0.24%)
Oct 03, 2012 1490 1494 1480 1491 0 +6.83(+0.46%)
Oct 02, 2012 1489 1501 1471 1484 0 -13.41(-0.90%)
Oct 01, 2012 1494 1511 1487 1498 0 -4.47(-0.30%)
Sep 28, 2012 1506 1511 1492 1502 0 -10.66(-0.70%)
Sep 27, 2012 1519 1522 1503 1513 0 -2.73(-0.18%)
Sep 26, 2012 1505 1525 1500 1515 0 +10.56(+0.70%)
Sep 25, 2012 1518 1524 1503 1505 0 -8.96(-0.59%)
Sep 24, 2012 1505 1517 1499 1514 0 -0.80(-0.05%)
Sep 21, 2012 1517 1520 1506 1515 0 +2.32(+0.15%)
Sep 20, 2012 1503 1513 1497 1512 0 -1.49(-0.10%)
Sep 19, 2012 1525 1528 1511 1514 0 -6.75(-0.44%)
Sep 18, 2012 1512 1522 1505 1521 0 +7.62(+0.50%)
Sep 17, 2012 1524 1528 1509 1513 0 -20.36(-1.33%)
Sep 14, 2012 1547 1557 1527 1533 0 -8.87(-0.58%)
Sep 13, 2012 1524 1551 1518 1542 0 +13.45(+0.88%)
Sep 12, 2012 1533 1540 1522 1529 0 -1.48(-0.10%)
Sep 11, 2012 1528 1538 1527 1530 0 +3.37(+0.22%)
Sep 10, 2012 1548 1549 1522 1527 0 -32.03(-2.05%)
Sep 07, 2012 1560 1562 1552 1559 0 -0.01(-0.00%)
Sep 06, 2012 1545 1566 1545 1559 0 +22.23(+1.45%)
Sep 05, 2012 1527 1540 1521 1537 0 +19.35(+1.28%)
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.