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 (%)
Aug 31, 2016 3049 3049 3018 3026 0 -23.22(-0.76%)
Aug 30, 2016 3096 3101 3043 3049 0 -40.55(-1.31%)
Aug 29, 2016 3082 3104 3075 3090 0 +13.98(+0.45%)
Aug 26, 2016 3102 3117 3067 3076 0 -17.86(-0.58%)
Aug 25, 2016 3092 3102 3074 3094 0 -0.09(-0.00%)
Aug 24, 2016 3104 3118 3083 3094 0 -14.32(-0.46%)
Aug 23, 2016 3139 3157 3100 3108 0 -23.64(-0.75%)
Aug 22, 2016 3119 3147 3110 3132 0 +9.81(+0.31%)
Aug 19, 2016 3121 3132 3108 3122 0 -9.56(-0.31%)
Aug 18, 2016 3120 3148 3117 3132 0 +8.02(+0.26%)
Aug 17, 2016 3118 3128 3103 3124 0 +1.43(+0.05%)
Aug 16, 2016 3116 3134 3093 3122 0 -3.54(-0.11%)
Aug 15, 2016 3108 3137 3105 3126 0 +26.75(+0.86%)
Aug 12, 2016 3094 3113 3087 3099 0 +1.12(+0.04%)
Aug 11, 2016 3087 3108 3075 3098 0 +21.97(+0.71%)
Aug 10, 2016 3070 3097 3062 3076 0 -0.84(-0.03%)
Aug 09, 2016 3078 3085 3068 3077 0 +7.96(+0.26%)
Aug 08, 2016 3072 3086 3060 3069 0 +1.86(+0.06%)
Aug 05, 2016 3076 3082 3050 3067 0 +10.29(+0.34%)
Aug 04, 2016 3073 3085 3050 3057 0 -11.98(-0.39%)
Aug 03, 2016 3071 3088 3062 3069 0 +0.75(+0.02%)
Aug 02, 2016 3080 3098 3054 3068 0 -19.13(-0.62%)
Aug 01, 2016 3083 3105 3072 3087 0 -2.32(-0.08%)
Jul 29, 2016 3069 3098 3057 3089 0 +20.45(+0.67%)
Jul 28, 2016 3097 3115 3041 3069 0 -28.47(-0.92%)
Jul 27, 2016 3104 3162 3087 3097 0 +17.39(+0.56%)
Jul 26, 2016 3054 3092 3041 3080 0 +29.32(+0.96%)
Jul 25, 2016 3054 3059 3035 3051 0 -8.74(-0.29%)
Jul 22, 2016 3025 3060 3006 3059 0 +3.83(+0.13%)
Jul 21, 2016 3098 3103 3045 3056 0 -41.46(-1.34%)
Jul 20, 2016 3097 3110 3084 3097 0 +2.40(+0.08%)
Jul 19, 2016 3067 3120 3054 3095 0 +19.36(+0.63%)
Jul 18, 2016 3063 3091 3051 3075 0 +12.08(+0.39%)
Jul 15, 2016 3057 3075 3047 3063 0 +14.23(+0.47%)
Jul 14, 2016 3056 3064 3026 3049 0 +20.73(+0.68%)
Jul 13, 2016 3044 3049 3010 3028 0 -7.41(-0.24%)
Jul 12, 2016 3077 3081 3026 3036 0 -25.52(-0.83%)
Jul 11, 2016 3039 3085 3037 3061 0 +35.92(+1.19%)
Jul 08, 2016 3025 3032 2966 3025 0 +57.23(+1.93%)
Jul 07, 2016 2971 2991 2952 2968 0 -4.26(-0.14%)
Jul 06, 2016 2972 2972 2972 2972 0 +9.09(+0.31%)
Jul 05, 2016 2970 3000 2940 2963 0 -30.54(-1.02%)
Jul 01, 2016 2994 2994 2994 2994 0 -10.61(-0.35%)
Jun 30, 2016 2957 3009 2953 3004 0 +52.00(+1.76%)
Jun 29, 2016 2922 2958 2892 2952 0 +63.72(+2.21%)
Jun 28, 2016 2915 2920 2856 2889 0 +6.61(+0.23%)
Jun 27, 2016 2932 2941 2872 2882 0 -67.49(-2.29%)
Jun 24, 2016 2950 3001 2913 2949 0 -105.92(-3.47%)
Jun 23, 2016 3068 3078 3037 3055 0 +29.99(+0.99%)
Jun 22, 2016 3034 3052 3022 3025 0 +4.06(+0.13%)
Jun 21, 2016 3055 3058 3019 3021 0 -21.07(-0.69%)
Jun 20, 2016 3027 3069 3016 3042 0 +47.72(+1.59%)
Jun 17, 2016 3005 3009 2970 2995 0 -3.16(-0.11%)
Jun 16, 2016 2993 3007 2951 2998 0 -11.31(-0.38%)
Jun 15, 2016 3020 3038 3003 3009 0 -3.91(-0.13%)
Jun 14, 2016 2996 3016 2973 3013 0 +15.09(+0.50%)
Jun 13, 2016 3021 3039 2997 2998 0 -31.48(-1.04%)
Jun 10, 2016 3035 3050 3013 3029 0 -30.94(-1.01%)
Jun 09, 2016 3046 3074 3034 3060 0 +4.26(+0.14%)
Jun 08, 2016 3036 3065 3026 3056 0 +28.93(+0.96%)
Jun 07, 2016 3031 3056 3021 3027 0 +5.27(+0.17%)
Jun 06, 2016 2949 3029 2946 3022 0 +71.67(+2.43%)
Jun 03, 2016 2923 2954 2913 2950 0 +20.11(+0.69%)
Jun 02, 2016 2931 2939 2901 2930 0 +13.32(+0.46%)
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.