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 30, 2014 2700 2726 2691 2713 0 +7.48(+0.28%)
Apr 29, 2014 2687 2712 2672 2706 0 +24.36(+0.91%)
Apr 28, 2014 2706 2717 2655 2681 0 -22.99(-0.85%)
Apr 25, 2014 2731 2734 2698 2704 0 -26.14(-0.96%)
Apr 24, 2014 2757 2760 2698 2730 0 -41.71(-1.50%)
Apr 23, 2014 2771 2790 2744 2772 0 +54.22(+1.99%)
Apr 22, 2014 2740 2762 2716 2718 0 -17.75(-0.65%)
Apr 21, 2014 2739 2747 2722 2736 0 +7.54(+0.28%)
Apr 17, 2014 2728 2728 2728 0 +37.56(+1.40%)
Apr 16, 2014 2670 2691 2661 2691 0 +35.86(+1.35%)
Apr 15, 2014 2636 2660 2606 2655 0 +19.11(+0.73%)
Apr 14, 2014 2628 2646 2611 2636 0 +26.43(+1.01%)
Apr 11, 2014 2627 2638 2608 2609 0 -29.67(-1.12%)
Apr 10, 2014 2704 2705 2637 2639 0 -67.82(-2.51%)
Apr 09, 2014 2664 2710 2646 2707 0 +64.65(+2.45%)
Apr 08, 2014 2664 2671 2634 2642 0 -26.91(-1.01%)
Apr 07, 2014 2699 2719 2656 2669 0 -33.39(-1.24%)
Apr 04, 2014 2753 2765 2699 2702 0 -38.96(-1.42%)
Apr 03, 2014 2749 2751 2729 2741 0 +9.09(+0.33%)
Apr 02, 2014 2733 2741 2711 2732 0 +6.23(+0.23%)
Apr 01, 2014 2697 2734 2689 2726 0 +45.80(+1.71%)
Mar 31, 2014 2675 2692 2666 2680 0 +17.42(+0.65%)
Mar 28, 2014 2647 2675 2640 2663 0 +27.56(+1.05%)
Mar 27, 2014 2628 2655 2603 2635 0 -2.05(-0.08%)
Mar 26, 2014 2664 2677 2634 2637 0 -14.43(-0.54%)
Mar 25, 2014 2659 2672 2640 2652 0 +14.57(+0.55%)
Mar 24, 2014 2643 2650 2607 2637 0 +12.25(+0.47%)
Mar 21, 2014 2658 2666 2623 2625 0 -25.69(-0.97%)
Mar 20, 2014 2639 2666 2610 2650 0 +18.23(+0.69%)
Mar 19, 2014 2681 2696 2614 2632 0 -42.10(-1.57%)
Mar 18, 2014 2699 2706 2664 2674 0 -19.74(-0.73%)
Mar 17, 2014 2668 2701 2664 2694 0 +42.92(+1.62%)
Mar 14, 2014 2625 2676 2622 2651 0 +28.09(+1.07%)
Mar 13, 2014 2676 2698 2618 2623 0 -46.87(-1.76%)
Mar 12, 2014 2673 2685 2649 2670 0 -15.87(-0.59%)
Mar 11, 2014 2718 2722 2684 2686 0 -30.29(-1.12%)
Mar 10, 2014 2711 2725 2678 2716 0 -30.10(-1.10%)
Mar 07, 2014 2764 2778 2735 2746 0 +0.19(+0.01%)
Mar 06, 2014 2745 2758 2730 2746 0 -0.24(-0.01%)
Mar 05, 2014 2774 2787 2743 2746 0 -21.04(-0.76%)
Mar 04, 2014 2757 2784 2751 2767 0 +47.06(+1.73%)
Mar 03, 2014 2695 2726 2683 2720 0 -9.25(-0.34%)
Feb 28, 2014 2720 2753 2709 2729 0 +7.94(+0.29%)
Feb 27, 2014 2680 2722 2676 2722 0 +38.09(+1.42%)
Feb 26, 2014 2696 2710 2677 2683 0 -4.08(-0.15%)
Feb 25, 2014 2738 2747 2677 2688 0 -54.79(-2.00%)
Feb 24, 2014 2722 2769 2710 2742 0 +31.97(+1.18%)
Feb 21, 2014 2734 2740 2704 2710 0 -18.81(-0.69%)
Feb 20, 2014 2704 2740 2688 2729 0 +26.81(+0.99%)
Feb 19, 2014 2737 2750 2702 2702 0 -41.60(-1.52%)
Feb 18, 2014 2731 2752 2721 2744 0 +7.15(+0.26%)
Feb 14, 2014 2737 2737 2737 0 +16.19(+0.60%)
Feb 13, 2014 2681 2734 2679 2721 0 +19.34(+0.72%)
Feb 12, 2014 2728 2740 2690 2701 0 -23.10(-0.85%)
Feb 11, 2014 2674 2736 2670 2724 0 +55.22(+2.07%)
Feb 10, 2014 2705 2706 2652 2669 0 -4.84(-0.18%)
Feb 07, 2014 2620 2687 2617 2674 0 +74.17(+2.85%)
Feb 06, 2014 2580 2601 2572 2600 0 +26.11(+1.01%)
Feb 05, 2014 2555 2585 2516 2574 0 +1.80(+0.07%)
Feb 04, 2014 2594 2607 2537 2572 0 -26.64(-1.03%)
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.