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 31, 2010 1551 1555 1534 1546 0 -16.57(-1.06%)
Mar 30, 2010 1570 1575 1547 1562 0 -10.52(-0.67%)
Mar 29, 2010 1556 1580 1552 1573 0 +26.13(+1.69%)
Mar 26, 2010 1549 1555 1542 1547 0 +1.74(+0.11%)
Mar 25, 2010 1558 1567 1536 1545 0 +3.73(+0.24%)
Mar 24, 2010 1543 1557 1532 1541 0 +1.06(+0.07%)
Mar 23, 2010 1544 1548 1528 1540 0 +5.36(+0.35%)
Mar 22, 2010 1528 1546 1524 1535 0 +19.83(+1.31%)
Mar 19, 2010 1553 1556 1512 1515 0 -2.03(-0.13%)
Mar 18, 2010 1493 1520 1490 1517 0 +22.75(+1.52%)
Mar 17, 2010 1488 1497 1475 1494 0 +10.29(+0.69%)
Mar 16, 2010 1492 1494 1476 1484 0 -8.47(-0.57%)
Mar 15, 2010 1486 1494 1481 1492 0 -7.49(-0.50%)
Mar 12, 2010 1512 1513 1488 1500 0 -6.01(-0.40%)
Mar 11, 2010 1505 1512 1485 1506 0 +0.07(+0.00%)
Mar 10, 2010 1477 1514 1474 1506 0 +33.90(+2.30%)
Mar 09, 2010 1469 1481 1464 1472 0 +8.64(+0.59%)
Mar 08, 2010 1476 1477 1461 1463 0 -10.85(-0.74%)
Mar 05, 2010 1444 1478 1442 1474 0 +39.25(+2.74%)
Mar 04, 2010 1416 1440 1422 1435 0 +18.71(+1.32%)
Mar 03, 2010 1422 1428 1410 1416 0 -2.77(-0.20%)
Mar 02, 2010 1424 1435 1416 1419 0 +7.26(+0.51%)
Mar 01, 2010 1395 1419 1393 1412 0 +16.93(+1.21%)
Feb 26, 2010 1392 1411 1391 1395 0 +7.42(+0.53%)
Feb 25, 2010 1383 1389 1368 1387 0 -10.86(-0.78%)
Feb 24, 2010 1395 1406 1383 1398 0 +14.99(+1.08%)
Feb 23, 2010 1402 1411 1375 1383 0 -20.89(-1.49%)
Feb 22, 2010 1397 1414 1390 1404 0 +8.17(+0.59%)
Feb 19, 2010 1380 1408 1377 1396 0 +12.05(+0.87%)
Feb 18, 2010 1360 1388 1357 1384 0 +22.76(+1.67%)
Feb 17, 2010 1356 1366 1344 1361 0 +8.69(+0.64%)
Feb 16, 2010 1331 1354 1321 1353 0 +32.98(+2.50%)
Feb 12, 2010 1320 1320 1320 0 -16.60(-1.24%)
Feb 11, 2010 1321 1340 1307 1336 0 +16.97(+1.29%)
Feb 10, 2010 1320 1329 1308 1319 0 -2.21(-0.17%)
Feb 09, 2010 1303 1336 1297 1321 0 +32.71(+2.54%)
Feb 08, 2010 1301 1312 1287 1289 0 -12.58(-0.97%)
Feb 05, 2010 1317 1329 1276 1301 0 -17.61(-1.34%)
Feb 04, 2010 1349 1353 1318 1319 0 -37.81(-2.79%)
Feb 03, 2010 1356 1365 1346 1357 0 -7.93(-0.58%)
Feb 02, 2010 1343 1367 1335 1365 0 +21.37(+1.59%)
Feb 01, 2010 1329 1350 1326 1343 0 +16.67(+1.26%)
Jan 29, 2010 1364 1373 1321 1327 0 -31.56(-2.32%)
Jan 28, 2010 1358 1371 1332 1358 0 +3.43(+0.25%)
Jan 27, 2010 1309 1358 1302 1355 0 +63.34(+4.90%)
Jan 26, 2010 1287 1307 1280 1291 0 +1.02(+0.08%)
Jan 25, 2010 1300 1309 1284 1290 0 +1.72(+0.13%)
Jan 22, 2010 1305 1317 1287 1289 0 -26.50(-2.02%)
Jan 21, 2010 1338 1356 1309 1315 0 -21.68(-1.62%)
Jan 20, 2010 1337 1343 1306 1337 0 -8.59(-0.64%)
Jan 19, 2010 1338 1351 1323 1345 0 +3.25(+0.24%)
Jan 15, 2010 1342 1342 1342 0 -14.39(-1.06%)
Jan 14, 2010 1344 1358 1338 1357 0 +11.13(+0.83%)
Jan 13, 2010 1332 1355 1327 1345 0 +16.84(+1.27%)
Jan 12, 2010 1321 1340 1315 1329 0 -6.58(-0.49%)
Jan 11, 2010 1347 1354 1325 1335 0 -6.62(-0.49%)
Jan 08, 2010 1330 1345 1320 1342 0 -0.27(-0.02%)
Jan 07, 2010 1297 1346 1288 1342 0 +41.26(+3.17%)
Jan 06, 2010 1283 1311 1271 1301 0 +20.75(+1.62%)
Jan 05, 2010 1260 1291 1248 1280 0 +21.61(+1.72%)
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.