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 (%)
May 29, 2009 1025 1034 1008 1028 0 +7.56(+0.74%)
May 28, 2009 1010 1024 995.83 1020 0 +15.12(+1.50%)
May 27, 2009 1013 1022 1003 1005 0 -11.85(-1.17%)
May 26, 2009 984.94 1022 983.60 1017 0 +27.11(+2.74%)
May 25, 2009 1001 1003 987.84 989.85 0 +0.00(+0.00%)
May 22, 2009 1001 1003 987.84 989.85 0 -6.91(-0.69%)
May 21, 2009 1012 1017 985.70 996.75 0 -27.60(-2.69%)
May 20, 2009 1031 1048 1022 1024 0 +1.66(+0.16%)
May 19, 2009 1022 1039 1011 1023 0 -1.85(-0.18%)
May 18, 2009 1024 1030 1007 1025 0 +12.79(+1.26%)
May 15, 2009 1021 1033 1005 1012 0 -14.19(-1.38%)
May 14, 2009 1020 1039 1012 1026 0 +5.84(+0.57%)
May 13, 2009 1024 1030 1008 1020 0 -16.27(-1.57%)
May 12, 2009 1049 1059 1027 1036 0 -13.78(-1.31%)
May 11, 2009 1059 1067 1043 1050 0 -21.44(-2.00%)
May 08, 2009 1040 1072 1035 1072 0 +43.50(+4.23%)
May 07, 2009 1049 1053 1016 1028 0 -13.92(-1.34%)
May 06, 2009 1031 1045 1020 1042 0 +16.26(+1.59%)
May 05, 2009 1002 1029 1001 1026 0 +18.96(+1.88%)
May 04, 2009 994.69 1007 991.15 1007 0 +24.92(+2.54%)
May 01, 2009 964.04 986.91 960.76 981.87 0 +20.81(+2.17%)
Apr 30, 2009 986.41 997.66 955.68 961.06 0 -14.95(-1.53%)
Apr 29, 2009 945.48 981.99 943.39 976.00 0 +35.30(+3.75%)
Apr 28, 2009 941.50 955.32 923.86 940.70 0 -9.30(-0.98%)
Apr 27, 2009 917.49 962.20 913.48 950.01 0 +20.12(+2.16%)
Apr 24, 2009 921.55 936.87 909.73 929.89 0 +9.98(+1.08%)
Apr 23, 2009 914.10 929.92 888.58 919.91 0 +31.49(+3.54%)
Apr 22, 2009 897.00 910.62 872.67 888.42 0 +11.72(+1.34%)
Apr 21, 2009 880.50 882.28 863.82 876.70 0 +1.05(+0.12%)
Apr 20, 2009 901.70 905.68 873.05 875.66 0 -37.72(-4.13%)
Apr 17, 2009 924.52 930.95 910.38 913.37 0 -7.23(-0.79%)
Apr 16, 2009 898.72 927.90 889.50 920.61 0 +20.82(+2.31%)
Apr 15, 2009 881.92 909.28 881.63 899.78 0 +9.34(+1.05%)
Apr 14, 2009 880.70 900.68 874.51 890.45 0 -1.96(-0.22%)
Apr 13, 2009 889.22 901.35 867.55 892.40 0 -33.14(-3.58%)
Apr 10, 2009 904.79 931.50 901.08 925.54 0 +0.00(+0.00%)
Apr 09, 2009 904.79 931.50 901.08 925.54 0 +39.82(+4.50%)
Apr 08, 2009 874.88 890.53 868.03 885.73 0 +10.52(+1.20%)
Apr 07, 2009 888.22 899.06 869.54 875.20 0 -28.90(-3.20%)
Apr 06, 2009 865.24 905.48 850.45 904.10 0 +32.75(+3.76%)
Apr 03, 2009 873.79 888.81 848.46 871.35 0 -6.03(-0.69%)
Apr 02, 2009 861.11 894.32 856.18 877.38 0 +31.75(+3.76%)
Apr 01, 2009 827.99 849.95 820.23 845.63 0 +1.87(+0.22%)
Mar 31, 2009 850.29 859.95 833.29 843.76 0 +2.02(+0.24%)
Mar 30, 2009 858.33 867.73 831.19 841.73 0 -34.75(-3.96%)
Mar 27, 2009 888.75 894.26 866.83 876.48 0 -22.46(-2.50%)
Mar 26, 2009 865.69 899.73 857.57 898.94 0 +46.97(+5.51%)
Mar 25, 2009 829.14 865.01 827.83 851.97 0 +23.97(+2.89%)
Mar 24, 2009 801.93 840.29 800.88 828.00 0 +14.83(+1.82%)
Mar 23, 2009 800.08 813.42 797.97 813.17 0 +43.48(+5.65%)
Mar 20, 2009 787.97 792.78 768.25 769.69 0 -15.46(-1.97%)
Mar 19, 2009 800.33 804.19 779.98 785.15 0 -10.32(-1.30%)
Mar 18, 2009 795.35 812.76 765.00 795.47 0 -2.67(-0.33%)
Mar 17, 2009 785.88 798.14 769.76 798.14 0 +15.13(+1.93%)
Mar 16, 2009 776.50 806.44 768.80 783.01 0 +13.02(+1.69%)
Mar 13, 2009 785.10 790.74 760.41 769.99 0 -11.66(-1.49%)
Mar 12, 2009 762.40 787.39 749.95 781.64 0 +15.60(+2.04%)
Mar 11, 2009 765.43 783.90 752.53 766.04 0 -4.53(-0.59%)
Mar 10, 2009 744.15 771.20 736.93 770.57 0 +36.36(+4.95%)
Mar 09, 2009 724.60 747.59 717.36 734.21 0 +4.75(+0.65%)
Mar 06, 2009 731.27 744.83 714.27 729.46 0 +3.21(+0.44%)
Mar 05, 2009 730.66 746.20 720.10 726.25 0 -26.67(-3.54%)
Mar 04, 2009 741.86 765.80 723.43 752.91 0 +21.78(+2.98%)
Mar 03, 2009 746.36 754.97 726.36 731.13 0 -12.85(-1.73%)
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.