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 (%)
Oct 30, 2009 1095 1100 1075 1077 0 -19.85(-1.81%)
Oct 29, 2009 1090 1103 1076 1097 0 +26.22(+2.45%)
Oct 28, 2009 1082 1086 1070 1071 0 -11.20(-1.03%)
Oct 27, 2009 1090 1099 1079 1082 0 -7.99(-0.73%)
Oct 26, 2009 1117 1123 1084 1090 0 -27.29(-2.44%)
Oct 23, 2009 1115 1122 1111 1118 0 -20.76(-1.82%)
Oct 22, 2009 1116 1145 1105 1138 0 +19.74(+1.76%)
Oct 21, 2009 1128 1147 1115 1119 0 -21.72(-1.90%)
Oct 20, 2009 1135 1143 1128 1140 0 -36.21(-3.08%)
Oct 19, 2009 1171 1183 1159 1176 0 +8.70(+0.75%)
Oct 16, 2009 1137 1178 1130 1168 0 +20.97(+1.83%)
Oct 15, 2009 1152 1161 1132 1147 0 -13.76(-1.19%)
Oct 14, 2009 1152 1162 1140 1161 0 +16.71(+1.46%)
Oct 13, 2009 1138 1147 1132 1144 0 +4.47(+0.39%)
Oct 12, 2009 1156 1158 1134 1139 0 -17.40(-1.50%)
Oct 09, 2009 1149 1158 1141 1157 0 +9.98(+0.87%)
Oct 08, 2009 1149 1155 1139 1147 0 +6.13(+0.54%)
Oct 07, 2009 1152 1153 1130 1141 0 -13.64(-1.18%)
Oct 06, 2009 1142 1159 1134 1154 0 +3.60(+0.31%)
Oct 05, 2009 1142 1156 1135 1151 0 +14.03(+1.23%)
Oct 02, 2009 1134 1146 1116 1137 0 -15.88(-1.38%)
Oct 01, 2009 1189 1189 1150 1153 0 -40.90(-3.43%)
Sep 30, 2009 1205 1212 1177 1193 0 -9.64(-0.80%)
Sep 29, 2009 1181 1217 1180 1203 0 +31.56(+2.69%)
Sep 28, 2009 1157 1184 1155 1172 0 +20.44(+1.78%)
Sep 25, 2009 1153 1165 1144 1151 0 -2.35(-0.20%)
Sep 24, 2009 1165 1171 1149 1153 0 -14.43(-1.24%)
Sep 23, 2009 1179 1188 1161 1168 0 -7.82(-0.67%)
Sep 22, 2009 1176 1181 1158 1176 0 +2.98(+0.25%)
Sep 21, 2009 1172 1185 1164 1173 0 -6.72(-0.57%)
Sep 18, 2009 1175 1184 1159 1179 0 +6.98(+0.60%)
Sep 17, 2009 1150 1179 1147 1172 0 +28.34(+2.48%)
Sep 16, 2009 1149 1161 1141 1144 0 -3.18(-0.28%)
Sep 15, 2009 1136 1152 1127 1147 0 +16.11(+1.42%)
Sep 14, 2009 1134 1138 1123 1131 0 -9.12(-0.80%)
Sep 11, 2009 1127 1143 1121 1140 0 +15.58(+1.39%)
Sep 10, 2009 1124 1129 1111 1125 0 -2.36(-0.21%)
Sep 09, 2009 1114 1141 1113 1127 0 +16.59(+1.49%)
Sep 08, 2009 1118 1121 1097 1111 0 +3.08(+0.28%)
Sep 04, 2009 1107 1107 1107 0 +15.75(+1.44%)
Sep 03, 2009 1098 1103 1077 1092 0 -2.31(-0.21%)
Sep 02, 2009 1098 1105 1089 1094 0 -7.77(-0.71%)
Sep 01, 2009 1106 1130 1090 1102 0 -18.41(-1.64%)
Aug 31, 2009 1127 1130 1108 1120 0 -21.60(-1.89%)
Aug 28, 2009 1156 1169 1135 1142 0 -15.18(-1.31%)
Aug 27, 2009 1148 1169 1141 1157 0 +61.05(+5.57%)
Aug 26, 2009 1101 1106 1088 1096 0 -7.14(-0.65%)
Aug 25, 2009 1096 1116 1088 1103 0 +14.33(+1.32%)
Aug 24, 2009 1083 1102 1070 1089 0 +16.99(+1.59%)
Aug 21, 2009 1053 1076 1047 1072 0 +27.05(+2.59%)
Aug 20, 2009 1030 1049 1023 1045 0 +15.82(+1.54%)
Aug 19, 2009 1026 1037 1019 1029 0 -3.80(-0.37%)
Aug 18, 2009 1036 1046 1030 1033 0 +5.98(+0.58%)
Aug 17, 2009 1037 1041 1025 1027 0 -24.60(-2.34%)
Aug 14, 2009 1066 1074 1037 1051 0 -19.75(-1.84%)
Aug 13, 2009 1077 1083 1062 1071 0 -3.57(-0.33%)
Aug 12, 2009 1052 1083 1050 1075 0 +22.20(+2.11%)
Aug 11, 2009 1051 1061 1040 1052 0 -8.94(-0.84%)
Aug 10, 2009 1071 1071 1047 1061 0 -14.01(-1.30%)
Aug 07, 2009 1059 1086 1051 1075 0 +22.13(+2.10%)
Aug 06, 2009 1039 1061 1028 1053 0 +18.10(+1.75%)
Aug 05, 2009 1034 1043 1025 1035 0 -4.25(-0.41%)
Aug 04, 2009 1034 1048 1027 1039 0 +3.03(+0.29%)
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.