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 (%)
Sep 30, 2010 1364 1390 1355 1364 0 +9.99(+0.74%)
Sep 29, 2010 1336 1360 1328 1354 0 +20.23(+1.52%)
Sep 28, 2010 1322 1337 1303 1334 0 +12.65(+0.96%)
Sep 27, 2010 1338 1341 1319 1322 0 -14.65(-1.10%)
Sep 24, 2010 1316 1340 1312 1336 0 +36.26(+2.79%)
Sep 23, 2010 1300 1317 1298 1300 0 -25.41(-1.92%)
Sep 22, 2010 1336 1346 1321 1325 0 -8.49(-0.64%)
Sep 21, 2010 1332 1345 1321 1334 0 +2.53(+0.19%)
Sep 20, 2010 1312 1335 1305 1331 0 +19.99(+1.52%)
Sep 17, 2010 1311 1319 1294 1311 0 +3.72(+0.28%)
Sep 15, 2010 1304 1311 1292 1308 0 -3.35(-0.26%)
Sep 14, 2010 1331 1337 1304 1311 0 -23.95(-1.79%)
Sep 13, 2010 1350 1356 1329 1335 0 +3.84(+0.29%)
Sep 10, 2010 1315 1335 1309 1331 0 +15.55(+1.18%)
Sep 09, 2010 1350 1353 1305 1316 0 -14.94(-1.12%)
Sep 08, 2010 1318 1339 1312 1330 0 +13.59(+1.03%)
Sep 07, 2010 1334 1334 1313 1317 0 -18.44(-1.38%)
Sep 03, 2010 1335 1335 1335 0 +19.05(+1.45%)
Sep 02, 2010 1296 1317 1293 1316 0 +21.35(+1.65%)
Sep 01, 2010 1283 1310 1280 1295 0 +27.24(+2.15%)
Aug 31, 2010 1266 1288 1263 1268 0 -19.51(-1.52%)
Aug 30, 2010 1302 1305 1286 1287 0 +14.94(+1.17%)
Aug 27, 2010 1300 1305 1255 1272 0 +6.09(+0.48%)
Aug 26, 2010 1267 1288 1261 1266 0 +8.85(+0.70%)
Aug 25, 2010 1251 1264 1234 1257 0 -2.97(-0.24%)
Aug 24, 2010 1284 1291 1249 1260 0 -37.75(-2.91%)
Aug 23, 2010 1328 1334 1296 1298 0 -21.74(-1.65%)
Aug 20, 2010 1313 1323 1300 1320 0 -2.32(-0.18%)
Aug 19, 2010 1346 1347 1314 1322 0 -30.41(-2.25%)
Aug 18, 2010 1355 1360 1336 1353 0 -1.63(-0.12%)
Aug 17, 2010 1339 1371 1330 1354 0 +29.56(+2.23%)
Aug 16, 2010 1320 1335 1309 1325 0 -6.53(-0.49%)
Aug 13, 2010 1331 1348 1325 1331 0 +4.22(+0.32%)
Aug 12, 2010 1327 1338 1321 1327 0 -17.22(-1.28%)
Aug 11, 2010 1374 1376 1332 1344 0 -53.10(-3.80%)
Aug 10, 2010 1397 1408 1379 1397 0 -10.13(-0.72%)
Aug 09, 2010 1410 1417 1398 1407 0 +6.81(+0.49%)
Aug 06, 2010 1401 1403 1378 1401 0 -4.95(-0.35%)
Aug 05, 2010 1404 1417 1396 1405 0 -7.61(-0.54%)
Aug 04, 2010 1413 1425 1408 1413 0 -1.80(-0.13%)
Aug 03, 2010 1417 1429 1405 1415 0 -7.80(-0.55%)
Aug 02, 2010 1413 1427 1399 1423 0 +28.40(+2.04%)
Jul 30, 2010 1394 1401 1367 1394 0 +10.98(+0.79%)
Jul 29, 2010 1397 1413 1375 1383 0 -13.79(-0.99%)
Jul 28, 2010 1402 1410 1390 1397 0 -20.16(-1.42%)
Jul 27, 2010 1417 1444 1412 1417 0 -13.69(-0.96%)
Jul 26, 2010 1417 1436 1415 1431 0 +18.48(+1.31%)
Jul 23, 2010 1389 1418 1384 1412 0 +23.14(+1.67%)
Jul 22, 2010 1349 1399 1346 1389 0 +56.40(+4.23%)
Jul 21, 2010 1357 1363 1323 1333 0 -13.05(-0.97%)
Jul 20, 2010 1346 1349 1304 1346 0 +13.88(+1.04%)
Jul 19, 2010 1325 1338 1313 1332 0 +21.83(+1.67%)
Jul 16, 2010 1310 1358 1307 1310 0 -45.27(-3.34%)
Jul 15, 2010 1378 1382 1337 1356 0 -4.64(-0.34%)
Jul 14, 2010 1353 1372 1344 1360 0 +6.71(+0.50%)
Jul 13, 2010 1354 1371 1348 1353 0 +3.14(+0.23%)
Jul 12, 2010 1357 1365 1344 1350 0 -10.32(-0.76%)
Jul 09, 2010 1361 1375 1348 1361 0 -6.37(-0.47%)
Jul 08, 2010 1354 1370 1344 1367 0 +27.12(+2.02%)
Jul 07, 2010 1302 1341 1294 1340 0 +39.87(+3.07%)
Jul 06, 2010 1325 1331 1286 1300 0 -9.70(-0.74%)
Jul 02, 2010 1310 1323 1296 1310 0 -6.04(-0.46%)
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.