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 (%)
Apr 30, 2013 1874 1891 1865 1879 0 -3.13(-0.17%)
Apr 29, 2013 1871 1892 1865 1882 0 -11.57(-0.61%)
Apr 26, 2013 1875 1902 1869 1894 0 +25.00(+1.34%)
Apr 25, 2013 1858 1887 1835 1869 0 +21.43(+1.16%)
Apr 24, 2013 1862 1879 1837 1848 0 +47.33(+2.63%)
Apr 23, 2013 1786 1806 1781 1800 0 +22.87(+1.29%)
Apr 22, 2013 1798 1798 1767 1777 0 -17.71(-0.99%)
Apr 19, 2013 1785 1798 1768 1795 0 +35.73(+2.03%)
Apr 18, 2013 1777 1780 1751 1759 0 -12.25(-0.69%)
Apr 17, 2013 1771 1780 1755 1772 0 -8.07(-0.45%)
Apr 16, 2013 1791 1808 1771 1780 0 +1.57(+0.09%)
Apr 15, 2013 1809 1816 1777 1778 0 -39.98(-2.20%)
Apr 12, 2013 1807 1819 1801 1818 0 +5.25(+0.29%)
Apr 11, 2013 1804 1828 1801 1813 0 +12.63(+0.70%)
Apr 10, 2013 1792 1814 1787 1800 0 +11.51(+0.64%)
Apr 09, 2013 1790 1797 1772 1789 0 +5.34(+0.30%)
Apr 08, 2013 1771 1784 1757 1783 0 +9.73(+0.55%)
Apr 05, 2013 1740 1777 1735 1774 0 +16.98(+0.97%)
Apr 04, 2013 1752 1759 1742 1757 0 +12.99(+0.74%)
Apr 03, 2013 1741 1764 1737 1744 0 +7.59(+0.44%)
Apr 02, 2013 1761 1763 1730 1736 0 -20.90(-1.19%)
Apr 01, 2013 1766 1776 1752 1757 0 -15.75(-0.89%)
Mar 28, 2013 1773 1773 1773 0 -2.96(-0.17%)
Mar 27, 2013 1764 1780 1751 1776 0 -2.57(-0.14%)
Mar 26, 2013 1755 1782 1755 1778 0 +35.43(+2.03%)
Mar 25, 2013 1750 1758 1733 1743 0 -1.44(-0.08%)
Mar 22, 2013 1739 1750 1739 1744 0 +9.05(+0.52%)
Mar 21, 2013 1750 1762 1731 1735 0 -17.55(-1.00%)
Mar 20, 2013 1763 1772 1749 1753 0 -2.79(-0.16%)
Mar 19, 2013 1756 1765 1749 1756 0 +5.73(+0.33%)
Mar 18, 2013 1749 1763 1746 1750 0 -26.11(-1.47%)
Mar 15, 2013 1744 1777 1740 1776 0 +33.05(+1.90%)
Mar 14, 2013 1743 1752 1734 1743 0 -1.11(-0.06%)
Mar 13, 2013 1731 1747 1717 1744 0 +16.62(+0.96%)
Mar 12, 2013 1709 1735 1707 1727 0 +20.48(+1.20%)
Mar 11, 2013 1675 1709 1674 1707 0 +26.91(+1.60%)
Mar 08, 2013 1678 1690 1669 1680 0 +5.55(+0.33%)
Mar 07, 2013 1646 1690 1645 1674 0 +33.32(+2.03%)
Mar 06, 2013 1633 1644 1626 1641 0 +10.20(+0.63%)
Mar 05, 2013 1610 1635 1602 1631 0 +29.22(+1.82%)
Mar 04, 2013 1601 1608 1584 1602 0 -5.98(-0.37%)
Mar 01, 2013 1596 1613 1591 1608 0 +6.74(+0.42%)
Feb 28, 2013 1608 1619 1593 1601 0 -10.70(-0.66%)
Feb 27, 2013 1576 1622 1576 1612 0 +33.10(+2.10%)
Feb 26, 2013 1575 1584 1569 1579 0 -17.68(-1.11%)
Feb 22, 2013 1594 1603 1590 1596 0 +13.80(+0.87%)
Feb 21, 2013 1565 1586 1563 1582 0 +18.85(+1.21%)
Feb 20, 2013 1579 1591 1563 1564 0 -2.92(-0.19%)
Feb 15, 2013 1567 1567 1567 0 +3.12(+0.20%)
Feb 14, 2013 1560 1572 1556 1563 0 +1.07(+0.07%)
Feb 13, 2013 1580 1583 1559 1562 0 -21.92(-1.38%)
Feb 12, 2013 1588 1591 1581 1584 0 +0.58(+0.04%)
Feb 11, 2013 1590 1593 1578 1584 0 -8.24(-0.52%)
Feb 08, 2013 1602 1606 1585 1592 0 -13.47(-0.84%)
Feb 07, 2013 1583 1608 1582 1605 0 +22.89(+1.45%)
Feb 06, 2013 1568 1583 1566 1582 0 +19.93(+1.28%)
Feb 04, 2013 1544 1570 1544 1563 0 +7.83(+0.50%)
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.