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 (%)
Feb 29, 2012 1544 1554 1534 1538 0 -4.37(-0.28%)
Feb 28, 2012 1545 1548 1536 1542 0 -2.00(-0.13%)
Feb 27, 2012 1549 1555 1537 1544 0 -11.52(-0.74%)
Feb 24, 2012 1548 1568 1546 1556 0 +6.33(+0.41%)
Feb 23, 2012 1547 1556 1543 1549 0 -3.64(-0.23%)
Feb 22, 2012 1542 1557 1538 1553 0 +7.27(+0.47%)
Feb 21, 2012 1543 1551 1533 1546 0 +7.80(+0.51%)
Feb 17, 2012 1538 1538 1538 0 +8.86(+0.58%)
Feb 16, 2012 1527 1534 1520 1529 0 -2.90(-0.19%)
Feb 15, 2012 1549 1551 1528 1532 0 -12.86(-0.83%)
Feb 14, 2012 1542 1546 1531 1545 0 +11.69(+0.76%)
Feb 13, 2012 1539 1544 1527 1533 0 +4.11(+0.27%)
Feb 10, 2012 1538 1540 1520 1529 0 -18.02(-1.16%)
Feb 09, 2012 1544 1553 1537 1547 0 +8.24(+0.54%)
Feb 08, 2012 1523 1543 1519 1539 0 +8.49(+0.55%)
Feb 07, 2012 1526 1534 1514 1530 0 -5.00(-0.33%)
Feb 06, 2012 1527 1537 1525 1535 0 -11.33(-0.73%)
Feb 03, 2012 1541 1553 1537 1547 0 +20.53(+1.35%)
Feb 02, 2012 1527 1529 1514 1526 0 -3.72(-0.24%)
Feb 01, 2012 1520 1540 1520 1530 0 +24.01(+1.59%)
Jan 31, 2012 1512 1525 1499 1506 0 +0.23(+0.02%)
Jan 30, 2012 1504 1510 1496 1506 0 -10.73(-0.71%)
Jan 27, 2012 1529 1535 1513 1516 0 -20.94(-1.36%)
Jan 26, 2012 1551 1559 1526 1537 0 -6.65(-0.43%)
Jan 25, 2012 1514 1558 1492 1544 0 +7.32(+0.48%)
Jan 24, 2012 1531 1542 1523 1537 0 -3.43(-0.22%)
Jan 23, 2012 1543 1557 1534 1540 0 -0.43(-0.03%)
Jan 20, 2012 1544 1549 1533 1540 0 -1.36(-0.09%)
Jan 19, 2012 1535 1548 1529 1542 0 +10.42(+0.68%)
Jan 18, 2012 1523 1538 1520 1531 0 +2.57(+0.17%)
Jan 17, 2012 1532 1544 1526 1529 0 +11.51(+0.76%)
Jan 13, 2012 1517 1517 1517 0 -20.08(-1.31%)
Jan 12, 2012 1522 1541 1521 1537 0 +16.95(+1.11%)
Jan 11, 2012 1520 1525 1511 1520 0 -3.33(-0.22%)
Jan 10, 2012 1525 1531 1511 1524 0 +11.25(+0.74%)
Jan 09, 2012 1517 1520 1503 1512 0 +9.16(+0.61%)
Jan 06, 2012 1501 1509 1486 1503 0 +7.23(+0.48%)
Jan 05, 2012 1503 1506 1480 1496 0 -16.41(-1.08%)
Jan 04, 2012 1509 1518 1498 1512 0 +16.83(+1.13%)
Dec 30, 2011 1505 1511 1494 1496 0 -16.87(-1.12%)
Dec 29, 2011 1500 1517 1497 1513 0 +16.46(+1.10%)
Dec 28, 2011 1516 1519 1492 1496 0 -15.69(-1.04%)
Dec 27, 2011 1501 1515 1493 1512 0 +6.44(+0.43%)
Dec 23, 2011 1505 1505 1505 0 +15.16(+1.02%)
Dec 21, 2011 1475 1493 1461 1490 0 +19.03(+1.29%)
Dec 20, 2011 1446 1476 1446 1471 0 +45.52(+3.19%)
Dec 19, 2011 1443 1453 1421 1426 0 -12.76(-0.89%)
Dec 16, 2011 1442 1465 1428 1438 0 +7.18(+0.50%)
Dec 15, 2011 1435 1439 1422 1431 0 +13.80(+0.97%)
Dec 14, 2011 1424 1445 1413 1417 0 -14.98(-1.05%)
Dec 13, 2011 1446 1464 1426 1432 0 +0.72(+0.05%)
Dec 12, 2011 1443 1451 1419 1432 0 -21.37(-1.47%)
Dec 09, 2011 1432 1456 1425 1453 0 +32.91(+2.32%)
Dec 08, 2011 1432 1444 1414 1420 0 -15.79(-1.10%)
Dec 07, 2011 1427 1452 1416 1436 0 -1.23(-0.09%)
Dec 06, 2011 1434 1451 1431 1437 0 +0.42(+0.03%)
Dec 05, 2011 1461 1469 1424 1437 0 -5.03(-0.35%)
Dec 02, 2011 1451 1456 1434 1442 0 +5.43(+0.38%)
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.