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 (%)
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%)
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.