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 31, 2013 2636 2676 2629 2649 0 +14.96(+0.57%)
Oct 30, 2013 2633 2666 2621 2634 0 +1.88(+0.07%)
Oct 29, 2013 2622 2636 2612 2632 0 +3.24(+0.12%)
Oct 28, 2013 2602 2642 2599 2629 0 -13.83(-0.52%)
Oct 25, 2013 2602 2648 2584 2642 0 +48.16(+1.86%)
Oct 24, 2013 2602 2613 2570 2594 0 -3.44(-0.13%)
Oct 23, 2013 2534 2615 2532 2598 0 +120.08(+4.85%)
Oct 22, 2013 2467 2499 2460 2478 0 +23.93(+0.98%)
Oct 21, 2013 2486 2487 2444 2454 0 -29.01(-1.17%)
Oct 18, 2013 2489 2495 2462 2483 0 -1.58(-0.06%)
Oct 17, 2013 2435 2487 2432 2484 0 +40.51(+1.66%)
Oct 16, 2013 2419 2450 2416 2444 0 +38.48(+1.60%)
Oct 15, 2013 2430 2434 2404 2405 0 -25.23(-1.04%)
Oct 14, 2013 2392 2433 2379 2431 0 +24.67(+1.03%)
Oct 11, 2013 2414 2429 2399 2406 0 -14.91(-0.62%)
Oct 10, 2013 2365 2422 2361 2421 0 +86.43(+3.70%)
Oct 09, 2013 2351 2353 2315 2334 0 -16.04(-0.68%)
Oct 08, 2013 2378 2389 2350 2350 0 -27.97(-1.18%)
Oct 07, 2013 2353 2390 2349 2378 0 -1.52(-0.06%)
Oct 04, 2013 2354 2386 2347 2380 0 +26.74(+1.14%)
Oct 03, 2013 2393 2396 2342 2353 0 -49.47(-2.06%)
Oct 02, 2013 2405 2413 2375 2403 0 -10.38(-0.43%)
Oct 01, 2013 2412 2423 2396 2413 0 -22.17(-0.91%)
Sep 27, 2013 2438 2449 2419 2435 0 -17.47(-0.71%)
Sep 26, 2013 2435 2455 2431 2453 0 +21.28(+0.88%)
Sep 25, 2013 2445 2450 2423 2431 0 -7.76(-0.32%)
Sep 24, 2013 2411 2456 2402 2439 0 +23.94(+0.99%)
Sep 23, 2013 2412 2433 2385 2415 0 +11.95(+0.50%)
Sep 20, 2013 2454 2456 2401 2403 0 -50.05(-2.04%)
Sep 19, 2013 2457 2479 2449 2453 0 +10.70(+0.44%)
Sep 18, 2013 2423 2462 2405 2443 0 +23.07(+0.95%)
Sep 17, 2013 2393 2426 2389 2420 0 +27.11(+1.13%)
Sep 16, 2013 2371 2396 2346 2392 0 +77.41(+3.34%)
Sep 13, 2013 2288 2316 2279 2315 0 +30.66(+1.34%)
Sep 12, 2013 2272 2294 2271 2284 0 +10.07(+0.44%)
Sep 11, 2013 2256 2274 2247 2274 0 +20.62(+0.91%)
Sep 10, 2013 2240 2259 2236 2254 0 +22.77(+1.02%)
Sep 09, 2013 2220 2235 2218 2231 0 +19.53(+0.88%)
Sep 06, 2013 2229 2236 2190 2211 0 -10.56(-0.48%)
Sep 05, 2013 2216 2230 2204 2222 0 +2.56(+0.12%)
Sep 04, 2013 2196 2235 2188 2219 0 +24.39(+1.11%)
Sep 03, 2013 2201 2214 2188 2195 0 +19.33(+0.89%)
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%)
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.