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 29, 2011 1586 1609 1577 1592 0 +13.66(+0.87%)
Apr 28, 2011 1544 1589 1536 1579 0 +33.55(+2.17%)
Apr 27, 2011 1542 1566 1527 1545 0 +10.79(+0.70%)
Apr 26, 2011 1527 1540 1522 1534 0 +15.64(+1.03%)
Apr 25, 2011 1525 1527 1514 1519 0 -8.39(-0.55%)
Apr 21, 2011 1529 1534 1519 1527 0 +5.39(+0.35%)
Apr 20, 2011 1507 1528 1504 1522 0 +35.40(+2.38%)
Apr 19, 2011 1485 1497 1477 1486 0 +5.23(+0.35%)
Apr 18, 2011 1482 1492 1464 1481 0 -2.78(-0.19%)
Apr 15, 2011 1478 1492 1470 1484 0 +8.97(+0.61%)
Apr 14, 2011 1469 1479 1449 1475 0 -0.76(-0.05%)
Apr 13, 2011 1506 1512 1466 1476 0 -25.59(-1.70%)
Apr 12, 2011 1507 1513 1499 1501 0 -14.82(-0.98%)
Apr 11, 2011 1514 1526 1511 1516 0 +3.93(+0.26%)
Apr 08, 2011 1535 1540 1504 1512 0 -17.87(-1.17%)
Apr 07, 2011 1519 1536 1517 1530 0 +10.72(+0.71%)
Apr 06, 2011 1509 1523 1501 1519 0 +12.50(+0.83%)
Apr 05, 2011 1509 1529 1496 1507 0 -10.23(-0.67%)
Apr 04, 2011 1508 1521 1504 1517 0 -6.56(-0.43%)
Apr 01, 2011 1530 1540 1522 1524 0 +3.78(+0.25%)
Mar 31, 2011 1514 1529 1509 1520 0 +5.22(+0.34%)
Mar 30, 2011 1515 1515 1515 1515 0 +0.82(+0.05%)
Mar 29, 2011 1505 1519 1502 1514 0 +4.92(+0.33%)
Mar 28, 2011 1513 1517 1506 1509 0 -1.38(-0.09%)
Mar 25, 2011 1508 1517 1494 1510 0 +5.32(+0.35%)
Mar 24, 2011 1508 1515 1493 1505 0 +7.00(+0.47%)
Mar 23, 2011 1480 1505 1471 1498 0 +13.70(+0.92%)
Mar 22, 2011 1474 1490 1466 1484 0 +9.77(+0.66%)
Mar 21, 2011 1475 1482 1471 1474 0 +37.50(+2.61%)
Mar 18, 2011 1445 1451 1426 1437 0 +10.79(+0.76%)
Mar 17, 2011 1432 1441 1417 1426 0 +11.20(+0.79%)
Mar 16, 2011 1448 1455 1410 1415 0 -41.00(-2.82%)
Mar 15, 2011 1441 1466 1439 1456 0 -19.83(-1.34%)
Mar 14, 2011 1484 1486 1460 1476 0 -18.28(-1.22%)
Mar 11, 2011 1472 1499 1468 1494 0 +7.19(+0.48%)
Mar 10, 2011 1489 1508 1473 1487 0 -16.97(-1.13%)
Mar 09, 2011 1500 1513 1488 1504 0 +3.03(+0.20%)
Mar 08, 2011 1484 1511 1479 1501 0 +26.26(+1.78%)
Mar 07, 2011 1492 1503 1459 1474 0 -18.89(-1.26%)
Mar 04, 2011 1495 1496 1464 1493 0 -1.40(-0.09%)
Mar 03, 2011 1465 1499 1464 1495 0 +40.97(+2.82%)
Mar 02, 2011 1459 1469 1434 1454 0 -5.31(-0.36%)
Mar 01, 2011 1493 1499 1456 1459 0 -33.67(-2.26%)
Feb 28, 2011 1502 1509 1486 1493 0 -3.90(-0.26%)
Feb 25, 2011 1523 1531 1491 1497 0 +26.27(+1.79%)
Feb 24, 2011 1463 1502 1458 1470 0 +8.56(+0.59%)
Feb 23, 2011 1476 1489 1456 1462 0 -14.98(-1.01%)
Feb 22, 2011 1498 1505 1466 1477 0 -38.17(-2.52%)
Feb 18, 2011 1515 1515 1515 0 +17.27(+1.15%)
Feb 17, 2011 1495 1506 1487 1498 0 +0.57(+0.04%)
Feb 16, 2011 1483 1501 1478 1497 0 +17.68(+1.20%)
Feb 15, 2011 1486 1490 1471 1479 0 -13.70(-0.92%)
Feb 14, 2011 1502 1504 1478 1493 0 +0.40(+0.03%)
Feb 11, 2011 1494 1503 1487 1493 0 -12.39(-0.82%)
Feb 10, 2011 1499 1511 1488 1505 0 +1.74(+0.12%)
Feb 09, 2011 1499 1505 1492 1503 0 -1.74(-0.12%)
Feb 08, 2011 1493 1507 1491 1505 0 +15.06(+1.01%)
Feb 07, 2011 1477 1497 1472 1490 0 +15.65(+1.06%)
Feb 04, 2011 1466 1483 1462 1474 0 +5.74(+0.39%)
Feb 03, 2011 1468 1476 1459 1469 0 +0.77(+0.05%)
Feb 02, 2011 1446 1472 1444 1468 0 +7.90(+0.54%)
Feb 01, 2011 1454 1464 1447 1460 0 +16.28(+1.13%)
Jan 31, 2011 1438 1453 1435 1444 0 +7.71(+0.54%)
Jan 28, 2011 1477 1480 1432 1436 0 -33.00(-2.25%)
Jan 27, 2011 1462 1486 1460 1469 0 +4.74(+0.32%)
Jan 26, 2011 1467 1477 1447 1464 0 -39.44(-2.62%)
Jan 25, 2011 1502 1512 1484 1504 0 -2.40(-0.16%)
Jan 24, 2011 1492 1513 1486 1506 0 +12.27(+0.82%)
Jan 21, 2011 1499 1505 1486 1494 0 +6.92(+0.47%)
Jan 20, 2011 1480 1500 1465 1487 0 -0.51(-0.03%)
Jan 19, 2011 1498 1507 1472 1487 0 -8.83(-0.59%)
Jan 18, 2011 1468 1499 1457 1496 0 +41.45(+2.85%)
Jan 14, 2011 1455 1455 1455 0 +9.30(+0.64%)
Jan 13, 2011 1452 1458 1441 1446 0 -3.60(-0.25%)
Jan 12, 2011 1443 1459 1439 1449 0 +19.20(+1.34%)
Jan 11, 2011 1443 1450 1424 1430 0 -5.19(-0.36%)
Jan 10, 2011 1441 1446 1419 1435 0 -6.05(-0.42%)
Jan 07, 2011 1430 1456 1424 1441 0 +17.48(+1.23%)
Jan 06, 2011 1398 1434 1396 1424 0 +27.94(+2.00%)
Jan 05, 2011 1374 1400 1372 1396 0 +13.67(+0.99%)
Jan 04, 2011 1372 1392 1367 1382 0 +15.11(+1.11%)
Jan 03, 2011 1365 1375 1359 1367 0 +15.55(+1.15%)
Dec 31, 2010 1342 1353 1338 1351 0 +6.79(+0.50%)
Dec 30, 2010 1342 1349 1335 1345 0 +3.21(+0.24%)
Dec 29, 2010 1343 1346 1335 1341 0 +1.37(+0.10%)
Dec 28, 2010 1338 1343 1330 1340 0 +2.30(+0.17%)
Dec 27, 2010 1337 1341 1328 1338 0 -4.81(-0.36%)
Dec 23, 2010 1334 1345 1330 1343 0 +6.74(+0.50%)
Dec 22, 2010 1328 1344 1321 1336 0 +11.37(+0.86%)
Dec 21, 2010 1316 1329 1309 1324 0 +14.01(+1.07%)
Dec 20, 2010 1334 1335 1302 1310 0 -28.53(-2.13%)
Dec 17, 2010 1338 1345 1326 1339 0 +7.97(+0.60%)
Dec 16, 2010 1325 1339 1314 1331 0 +6.48(+0.49%)
Dec 15, 2010 1329 1337 1322 1325 0 -9.68(-0.73%)
Dec 14, 2010 1325 1345 1321 1334 0 +5.40(+0.41%)
Dec 10, 2010 1339 1343 1325 1329 0 -9.09(-0.68%)
Dec 09, 2010 1359 1360 1333 1338 0 -13.21(-0.98%)
Dec 08, 2010 1372 1378 1347 1351 0 -21.70(-1.58%)
Dec 07, 2010 1388 1395 1368 1373 0 -7.64(-0.55%)
Dec 06, 2010 1378 1387 1367 1380 0 +1.14(+0.08%)
Dec 03, 2010 1385 1388 1370 1379 0 -7.61(-0.55%)
Dec 02, 2010 1365 1392 1361 1387 0 +21.53(+1.58%)
Dec 01, 2010 1347 1367 1343 1365 0 +37.45(+2.82%)
Nov 30, 2010 1327 1338 1321 1328 0 -11.23(-0.84%)
Nov 29, 2010 1335 1345 1320 1339 0 -6.27(-0.47%)
Nov 26, 2010 1351 1359 1342 1345 0 -13.36(-0.98%)
Nov 24, 2010 1341 1359 1359 1359 0 +32.04(+2.41%)
Nov 23, 2010 1322 1335 1316 1327 0 -7.26(-0.54%)
Nov 22, 2010 1322 1340 1311 1334 0 +3.05(+0.23%)
Nov 19, 2010 1346 1353 1326 1331 0 -16.07(-1.19%)
Nov 18, 2010 1324 1349 1314 1347 0 +37.87(+2.89%)
Nov 17, 2010 1309 1318 1301 1309 0 -0.95(-0.07%)
Nov 16, 2010 1322 1324 1294 1310 0 -13.29(-1.00%)
Nov 15, 2010 1323 1338 1312 1323 0 +4.67(+0.35%)
Nov 12, 2010 1353 1356 1315 1319 0 -40.52(-2.98%)
Nov 11, 2010 1380 1384 1353 1359 0 -32.18(-2.31%)
Nov 10, 2010 1402 1402 1385 1391 0 -33.82(-2.37%)
Nov 09, 2010 1445 1450 1418 1425 0 -17.05(-1.18%)
Nov 08, 2010 1438 1448 1433 1442 0 -14.86(-1.02%)
Nov 05, 2010 1451 1465 1444 1457 0 +7.12(+0.49%)
Nov 04, 2010 1437 1462 1430 1450 0 +31.74(+2.24%)
Nov 03, 2010 1431 1435 1401 1418 0 -13.49(-0.94%)
Nov 02, 2010 1445 1455 1413 1432 0 -1.83(-0.13%)
Nov 01, 2010 1433 1460 1421 1434 0 +3.92(+0.27%)
Oct 29, 2010 1434 1443 1422 1430 0 -6.17(-0.43%)
Oct 28, 2010 1444 1458 1418 1436 0 -6.64(-0.46%)
Oct 27, 2010 1442 1447 1421 1443 0 -10.71(-0.74%)
Oct 25, 2010 1460 1472 1450 1453 0 +2.50(+0.17%)
Oct 22, 2010 1454 1458 1439 1451 0 -5.42(-0.37%)
Oct 21, 2010 1454 1462 1437 1456 0 +6.70(+0.46%)
Oct 20, 2010 1425 1460 1418 1449 0 +40.48(+2.87%)
Oct 19, 2010 1420 1426 1396 1409 0 -24.03(-1.68%)
Oct 18, 2010 1419 1446 1417 1433 0 +14.39(+1.01%)
Oct 15, 2010 1446 1447 1414 1419 0 -17.47(-1.22%)
Oct 14, 2010 1444 1450 1425 1436 0 -4.47(-0.31%)
Oct 13, 2010 1429 1452 1426 1441 0 +20.91(+1.47%)
Oct 12, 2010 1418 1427 1395 1420 0 +4.50(+0.32%)
Oct 11, 2010 1408 1420 1400 1415 0 +12.31(+0.88%)
Oct 08, 2010 1403 1412 1383 1403 0 +9.28(+0.67%)
Oct 07, 2010 1403 1406 1381 1394 0 -3.53(-0.25%)
Oct 06, 2010 1395 1410 1391 1397 0 +2.41(+0.17%)
Oct 05, 2010 1364 1402 1364 1395 0 +43.21(+3.20%)
Oct 04, 2010 1356 1379 1344 1351 0 -8.82(-0.65%)
Oct 01, 2010 1360 1387 1358 1360 0 -4.16(-0.30%)
Sep 30, 2010 1364 1390 1355 1364 0 +9.99(+0.74%)
Sep 29, 2010 1336 1360 1328 1354 0 +20.23(+1.52%)
Sep 28, 2010 1322 1337 1303 1334 0 +12.65(+0.96%)
Sep 27, 2010 1338 1341 1319 1322 0 -14.65(-1.10%)
Sep 24, 2010 1316 1340 1312 1336 0 +36.26(+2.79%)
Sep 23, 2010 1300 1317 1298 1300 0 -25.41(-1.92%)
Sep 22, 2010 1336 1346 1321 1325 0 -8.49(-0.64%)
Sep 21, 2010 1332 1345 1321 1334 0 +2.53(+0.19%)
Sep 20, 2010 1312 1335 1305 1331 0 +19.99(+1.52%)
Sep 17, 2010 1311 1319 1294 1311 0 +3.72(+0.28%)
Sep 15, 2010 1304 1311 1292 1308 0 -3.35(-0.26%)
Sep 14, 2010 1331 1337 1304 1311 0 -23.95(-1.79%)
Sep 13, 2010 1350 1356 1329 1335 0 +3.84(+0.29%)
Sep 10, 2010 1315 1335 1309 1331 0 +15.55(+1.18%)
Sep 09, 2010 1350 1353 1305 1316 0 -14.94(-1.12%)
Sep 08, 2010 1318 1339 1312 1330 0 +13.59(+1.03%)
Sep 07, 2010 1334 1334 1313 1317 0 -18.44(-1.38%)
Sep 03, 2010 1335 1335 1335 0 +19.05(+1.45%)
Sep 02, 2010 1296 1317 1293 1316 0 +21.35(+1.65%)
Sep 01, 2010 1283 1310 1280 1295 0 +27.24(+2.15%)
Aug 31, 2010 1266 1288 1263 1268 0 -19.51(-1.52%)
Aug 30, 2010 1302 1305 1286 1287 0 +14.94(+1.17%)
Aug 27, 2010 1300 1305 1255 1272 0 +6.09(+0.48%)
Aug 26, 2010 1267 1288 1261 1266 0 +8.85(+0.70%)
Aug 25, 2010 1251 1264 1234 1257 0 -2.97(-0.24%)
Aug 24, 2010 1284 1291 1249 1260 0 -37.75(-2.91%)
Aug 23, 2010 1328 1334 1296 1298 0 -21.74(-1.65%)
Aug 20, 2010 1313 1323 1300 1320 0 -2.32(-0.18%)
Aug 19, 2010 1346 1347 1314 1322 0 -30.41(-2.25%)
Aug 18, 2010 1355 1360 1336 1353 0 -1.63(-0.12%)
Aug 17, 2010 1339 1371 1330 1354 0 +29.56(+2.23%)
Aug 16, 2010 1320 1335 1309 1325 0 -6.53(-0.49%)
Aug 13, 2010 1331 1348 1325 1331 0 +4.22(+0.32%)
Aug 12, 2010 1327 1338 1321 1327 0 -17.22(-1.28%)
Aug 11, 2010 1374 1376 1332 1344 0 -53.10(-3.80%)
Aug 10, 2010 1397 1408 1379 1397 0 -10.13(-0.72%)
Aug 09, 2010 1410 1417 1398 1407 0 +6.81(+0.49%)
Aug 06, 2010 1401 1403 1378 1401 0 -4.95(-0.35%)
Aug 05, 2010 1404 1417 1396 1405 0 -7.61(-0.54%)
Aug 04, 2010 1413 1425 1408 1413 0 -1.80(-0.13%)
Aug 03, 2010 1417 1429 1405 1415 0 -7.80(-0.55%)
Aug 02, 2010 1413 1427 1399 1423 0 +28.40(+2.04%)
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.