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 (%)
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%)
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.