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 (%)
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%)
Jul 01, 2010 1319 1325 1297 1316 0 -12.52(-0.94%)
Jun 30, 2010 1331 1356 1325 1328 0 -6.42(-0.48%)
Jun 29, 2010 1343 1394 1326 1335 0 -100.71(-7.02%)
Jun 25, 2010 1435 1440 1401 1435 0 +17.23(+1.21%)
Jun 24, 2010 1421 1440 1413 1418 0 -9.19(-0.64%)
Jun 23, 2010 1413 1437 1396 1427 0 +16.15(+1.14%)
Jun 22, 2010 1443 1455 1408 1411 0 -33.50(-2.32%)
Jun 21, 2010 1463 1470 1437 1445 0 -0.31(-0.02%)
Jun 18, 2010 1445 1448 1429 1445 0 +11.83(+0.83%)
Jun 17, 2010 1436 1437 1407 1433 0 +5.43(+0.38%)
Jun 16, 2010 1428 1439 1420 1428 0 -9.01(-0.63%)
Jun 15, 2010 1427 1438 1396 1437 0 +53.84(+3.89%)
Jun 14, 2010 1409 1416 1381 1383 0 -10.92(-0.78%)
Jun 11, 2010 1355 1399 1352 1394 0 +24.34(+1.78%)
Jun 10, 2010 1367 1373 1340 1370 0 +40.85(+3.07%)
Jun 09, 2010 1326 1357 1319 1329 0 +10.91(+0.83%)
Jun 08, 2010 1309 1324 1294 1318 0 +11.90(+0.91%)
Jun 07, 2010 1337 1338 1305 1306 0 -21.66(-1.63%)
Jun 04, 2010 1329 1370 1323 1328 0 -60.51(-4.36%)
Jun 03, 2010 1395 1400 1373 1388 0 +0.58(+0.04%)
Jun 02, 2010 1368 1388 1345 1387 0 +28.79(+2.12%)
Jun 01, 2010 1380 1401 1357 1359 0 -22.26(-1.61%)
May 28, 2010 1381 1381 1381 0 -16.26(-1.16%)
May 27, 2010 1392 1399 1372 1397 0 +37.01(+2.72%)
May 26, 2010 1372 1402 1356 1360 0 +1.61(+0.12%)
May 25, 2010 1325 1362 1316 1359 0 -8.48(-0.62%)
May 24, 2010 1381 1397 1365 1367 0 -29.56(-2.12%)
May 21, 2010 1349 1404 1337 1397 0 +27.18(+1.98%)
May 20, 2010 1373 1402 1366 1369 0 -63.69(-4.44%)
May 19, 2010 1444 1457 1414 1433 0 -25.16(-1.73%)
May 18, 2010 1502 1509 1452 1458 0 -38.93(-2.60%)
May 17, 2010 1508 1511 1459 1497 0 +0.24(+0.02%)
May 14, 2010 1497 1524 1480 1497 0 -33.65(-2.20%)
May 13, 2010 1553 1563 1527 1531 0 -23.01(-1.48%)
May 12, 2010 1541 1565 1538 1554 0 +23.51(+1.54%)
May 11, 2010 1536 1554 1529 1530 0 +13.09(+0.86%)
May 10, 2010 1505 1519 1497 1517 0 +76.17(+5.29%)
May 07, 2010 1474 1490 1425 1441 0 -29.02(-1.97%)
May 06, 2010 1464 1538 1353 1470 0 -68.90(-4.48%)
May 05, 2010 1535 1549 1518 1539 0 -21.14(-1.36%)
May 04, 2010 1571 1574 1546 1560 0 -31.39(-1.97%)
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.