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 (%)
Mar 31, 2016 2893 2898 2836 2866 0 -33.91(-1.17%)
Mar 30, 2016 2942 2968 2885 2900 0 -27.75(-0.95%)
Mar 29, 2016 2907 2930 2870 2928 0 -6.14(-0.21%)
Mar 28, 2016 2958 2965 2918 2934 0 -17.07(-0.58%)
Mar 24, 2016 2951 2951 2951 2951 0 -18.04(-0.61%)
Mar 23, 2016 2998 3008 2961 2969 0 -35.48(-1.18%)
Mar 22, 2016 3002 3024 2994 3005 0 -10.37(-0.34%)
Mar 21, 2016 2977 3033 2972 3015 0 +24.17(+0.81%)
Mar 18, 2016 2935 3003 2926 2991 0 +64.84(+2.22%)
Mar 17, 2016 2889 2949 2867 2926 0 +44.54(+1.55%)
Mar 16, 2016 2856 2895 2841 2881 0 +23.82(+0.83%)
Mar 15, 2016 2835 2862 2808 2858 0 +6.62(+0.23%)
Mar 14, 2016 2817 2869 2811 2851 0 +21.08(+0.74%)
Mar 11, 2016 2823 2858 2814 2830 0 +32.89(+1.18%)
Mar 10, 2016 2805 2820 2771 2797 0 -3.30(-0.12%)
Mar 09, 2016 2800 2815 2786 2800 0 +7.92(+0.28%)
Mar 08, 2016 2782 2809 2769 2792 0 -8.44(-0.30%)
Mar 07, 2016 2782 2827 2763 2801 0 +11.68(+0.42%)
Mar 04, 2016 2773 2810 2767 2789 0 +24.33(+0.88%)
Mar 03, 2016 2750 2771 2737 2765 0 -2.14(-0.08%)
Mar 02, 2016 2764 2789 2743 2767 0 -2.34(-0.08%)
Mar 01, 2016 2756 2791 2739 2769 0 +34.58(+1.26%)
Feb 29, 2016 2737 2765 2724 2735 0 -3.99(-0.15%)
Feb 26, 2016 2736 2767 2727 2739 0 +17.70(+0.65%)
Feb 25, 2016 2706 2734 2694 2721 0 +28.68(+1.07%)
Feb 24, 2016 2700 2710 2639 2692 0 -31.33(-1.15%)
Feb 23, 2016 2720 2757 2703 2724 0 -2.95(-0.11%)
Feb 22, 2016 2688 2760 2699 2727 0 +42.03(+1.57%)
Feb 19, 2016 2705 2720 2655 2685 0 -24.85(-0.92%)
Feb 18, 2016 2687 2728 2680 2710 0 +18.95(+0.70%)
Feb 17, 2016 2652 2701 2647 2691 0 +65.67(+2.50%)
Feb 16, 2016 2583 2634 2558 2625 0 +67.27(+2.63%)
Feb 12, 2016 2558 2558 2558 2558 0 -10.25(-0.40%)
Feb 11, 2016 2657 2668 2452 2568 0 -156.49(-5.74%)
Feb 10, 2016 2752 2786 2719 2724 0 -39.00(-1.41%)
Feb 09, 2016 2739 2787 2729 2763 0 -5.72(-0.21%)
Feb 08, 2016 2789 2805 2727 2769 0 -54.80(-1.94%)
Feb 05, 2016 2839 2851 2785 2824 0 -15.19(-0.54%)
Feb 04, 2016 2807 2872 2793 2839 0 +16.40(+0.58%)
Feb 03, 2016 2760 2827 2728 2823 0 +87.53(+3.20%)
Feb 02, 2016 2764 2781 2715 2735 0 -65.26(-2.33%)
Feb 01, 2016 2780 2826 2739 2800 0 +4.41(+0.16%)
Jan 29, 2016 2725 2797 2723 2796 0 +75.35(+2.77%)
Jan 28, 2016 2687 2728 2648 2721 0 +50.98(+1.91%)
Jan 27, 2016 2728 2741 2643 2670 0 -192.46(-6.72%)
Jan 26, 2016 2804 2870 2789 2862 0 +70.42(+2.52%)
Jan 25, 2016 2802 2819 2776 2792 0 -8.55(-0.31%)
Jan 22, 2016 2799 2823 2772 2800 0 +24.79(+0.89%)
Jan 21, 2016 2774 2827 2742 2775 0 +14.78(+0.54%)
Jan 20, 2016 2801 2820 2705 2761 0 -79.97(-2.82%)
Jan 19, 2016 2858 2864 2814 2841 0 +11.31(+0.40%)
Jan 15, 2016 2829 2829 2829 2829 0 -65.48(-2.26%)
Jan 14, 2016 2900 2912 2828 2895 0 +18.75(+0.65%)
Jan 13, 2016 2978 2981 2869 2876 0 -85.27(-2.88%)
Jan 12, 2016 2950 2967 2915 2961 0 +36.68(+1.25%)
Jan 11, 2016 2928 2941 2891 2925 0 +15.47(+0.53%)
Jan 08, 2016 2980 3008 2904 2909 0 -56.50(-1.91%)
Jan 07, 2016 3029 3039 2952 2966 0 -112.22(-3.65%)
Jan 06, 2016 3069 3093 3043 3078 0 -35.69(-1.15%)
Jan 05, 2016 3091 3124 3072 3114 0 +31.01(+1.01%)
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.