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 (%)
Oct 31, 2014 2713 2729 2698 2705 0 +22.06(+0.82%)
Oct 30, 2014 2652 2692 2634 2683 0 +17.94(+0.67%)
Oct 28, 2014 2638 2671 2629 2665 0 +35.43(+1.35%)
Oct 27, 2014 2621 2634 2604 2630 0 +6.65(+0.25%)
Oct 24, 2014 2628 2643 2599 2623 0 -1.86(-0.07%)
Oct 23, 2014 2596 2643 2589 2625 0 -75.98(-2.81%)
Oct 21, 2014 2663 2704 2652 2701 0 +53.56(+2.02%)
Oct 20, 2014 2634 2658 2620 2648 0 +12.83(+0.49%)
Oct 17, 2014 2609 2646 2604 2635 0 +61.75(+2.40%)
Oct 16, 2014 2542 2593 2530 2573 0 +0.98(+0.04%)
Oct 15, 2014 2584 2589 2494 2572 0 -41.40(-1.58%)
Oct 14, 2014 2590 2637 2570 2613 0 +47.93(+1.87%)
Oct 13, 2014 2602 2625 2561 2566 0 -27.85(-1.07%)
Oct 10, 2014 2613 2629 2587 2593 0 -16.69(-0.64%)
Oct 09, 2014 2654 2655 2601 2610 0 -49.01(-1.84%)
Oct 08, 2014 2629 2661 2600 2659 0 +34.58(+1.32%)
Oct 07, 2014 2676 2676 2624 2625 0 -64.94(-2.41%)
Oct 06, 2014 2711 2717 2675 2689 0 -6.94(-0.26%)
Oct 03, 2014 2666 2709 2664 2696 0 +45.23(+1.71%)
Oct 02, 2014 2665 2685 2643 2651 0 -18.32(-0.69%)
Oct 01, 2014 2725 2725 2660 2669 0 -59.90(-2.19%)
Sep 30, 2014 2747 2767 2725 2729 0 -17.19(-0.63%)
Sep 29, 2014 2715 2764 2705 2747 0 -3.04(-0.11%)
Sep 26, 2014 2717 2756 2713 2750 0 +33.85(+1.25%)
Sep 25, 2014 2738 2743 2713 2716 0 -56.92(-2.05%)
Sep 19, 2014 2770 2779 2761 2773 0 +18.25(+0.66%)
Sep 18, 2014 2745 2760 2743 2754 0 +14.47(+0.53%)
Sep 17, 2014 2746 2754 2727 2740 0 +10.93(+0.40%)
Sep 16, 2014 2709 2738 2699 2729 0 +17.49(+0.65%)
Sep 15, 2014 2718 2723 2694 2712 0 -5.16(-0.19%)
Sep 12, 2014 2724 2731 2708 2717 0 -12.11(-0.44%)
Sep 11, 2014 2732 2736 2721 2729 0 -9.04(-0.33%)
Sep 10, 2014 2732 2745 2715 2738 0 +10.84(+0.40%)
Sep 09, 2014 2719 2738 2714 2727 0 +9.42(+0.35%)
Sep 08, 2014 2680 2723 2680 2718 0 +57.59(+2.17%)
Sep 05, 2014 2668 2673 2645 2660 0 -7.84(-0.29%)
Sep 04, 2014 2680 2691 2662 2668 0 -4.44(-0.17%)
Sep 03, 2014 2664 2679 2658 2672 0 +8.44(+0.32%)
Sep 02, 2014 2668 2678 2645 2664 0 -20.12(-0.75%)
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%)
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.