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 29, 2014 2684 2684 2684 0 -2.89(-0.11%)
Aug 28, 2014 2689 2698 2677 2687 0 -18.22(-0.67%)
Aug 27, 2014 2718 2722 2700 2705 0 -9.47(-0.35%)
Aug 26, 2014 2720 2727 2710 2715 0 +1.16(+0.04%)
Aug 25, 2014 2709 2717 2702 2713 0 +17.24(+0.64%)
Aug 22, 2014 2693 2706 2687 2696 0 -0.64(-0.02%)
Aug 21, 2014 2698 2704 2684 2697 0 +1.85(+0.07%)
Aug 20, 2014 2662 2702 2655 2695 0 +39.21(+1.48%)
Aug 19, 2014 2647 2660 2644 2656 0 +11.36(+0.43%)
Aug 18, 2014 2616 2650 2616 2644 0 +38.30(+1.47%)
Aug 15, 2014 2629 2631 2585 2606 0 -14.89(-0.57%)
Aug 14, 2014 2591 2633 2589 2621 0 +32.42(+1.25%)
Aug 13, 2014 2555 2594 2554 2589 0 +39.59(+1.55%)
Aug 12, 2014 2551 2562 2540 2549 0 -5.48(-0.21%)
Aug 11, 2014 2564 2575 2553 2554 0 +1.35(+0.05%)
Aug 08, 2014 2527 2553 2518 2553 0 +27.54(+1.09%)
Aug 07, 2014 2518 2538 2508 2526 0 +23.33(+0.93%)
Aug 06, 2014 2524 2528 2493 2502 0 -60.81(-2.37%)
Aug 05, 2014 2535 2583 2533 2563 0 +21.52(+0.85%)
Aug 04, 2014 2557 2565 2535 2541 0 -8.82(-0.35%)
Aug 01, 2014 2545 2575 2532 2550 0 +5.39(+0.21%)
Jul 31, 2014 2569 2579 2544 2545 0 -130.96(-4.89%)
Jul 23, 2014 2700 2711 2665 2676 0 -58.57(-2.14%)
Jul 22, 2014 2717 2740 2709 2734 0 +30.11(+1.11%)
Jul 21, 2014 2682 2707 2673 2704 0 +17.18(+0.64%)
Jul 18, 2014 2664 2691 2659 2687 0 +32.89(+1.24%)
Jul 17, 2014 2676 2698 2649 2654 0 -27.88(-1.04%)
Jul 16, 2014 2719 2720 2674 2682 0 -26.33(-0.97%)
Jul 15, 2014 2724 2733 2692 2708 0 -2.60(-0.10%)
Jul 14, 2014 2697 2729 2693 2711 0 +29.68(+1.11%)
Jul 11, 2014 2661 2686 2647 2681 0 +26.64(+1.00%)
Jul 10, 2014 2626 2672 2619 2655 0 +1.64(+0.06%)
Jul 09, 2014 2677 2678 2633 2653 0 +4.52(+0.17%)
Jul 08, 2014 2688 2690 2634 2649 0 -44.18(-1.64%)
Jul 07, 2014 2684 2707 2670 2693 0 +2.89(+0.11%)
Jul 03, 2014 2690 2690 2690 0 +19.34(+0.72%)
Jul 02, 2014 2683 2692 2664 2671 0 -12.78(-0.48%)
Jul 01, 2014 2666 2690 2652 2683 0 +20.52(+0.77%)
Jun 30, 2014 2684 2685 2645 2663 0 -35.64(-1.32%)
Jun 27, 2014 2689 2703 2678 2698 0 +10.50(+0.39%)
Jun 26, 2014 2682 2698 2659 2688 0 +11.01(+0.41%)
Jun 25, 2014 2705 2711 2656 2677 0 -30.08(-1.11%)
Jun 24, 2014 2737 2752 2704 2707 0 -38.10(-1.39%)
Jun 23, 2014 2777 2780 2739 2745 0 -26.39(-0.95%)
Jun 20, 2014 2790 2806 2768 2772 0 -5.19(-0.19%)
Jun 19, 2014 2770 2781 2758 2777 0 +6.18(+0.22%)
Jun 18, 2014 2774 2778 2742 2771 0 -0.14(-0.01%)
Jun 17, 2014 2772 2789 2759 2771 0 -10.13(-0.36%)
Jun 16, 2014 2771 2792 2760 2781 0 +7.48(+0.27%)
Jun 13, 2014 2771 2785 2754 2773 0 +9.06(+0.33%)
Jun 12, 2014 2798 2805 2753 2764 0 -37.20(-1.33%)
Jun 11, 2014 2827 2834 2796 2801 0 -57.75(-2.02%)
Jun 10, 2014 2883 2886 2843 2859 0 -24.25(-0.84%)
Jun 06, 2014 2864 2885 2859 2883 0 +24.34(+0.85%)
Jun 05, 2014 2838 2869 2835 2859 0 +28.10(+0.99%)
Jun 04, 2014 2834 2835 2815 2831 0 -8.51(-0.30%)
Jun 03, 2014 2835 2853 2831 2840 0 -1.48(-0.05%)
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.