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 (%)
Nov 30, 2011 1372 1404 1370 1403 0 +67.16(+5.03%)
Nov 29, 2011 1334 1353 1328 1335 0 +2.39(+0.18%)
Nov 28, 2011 1326 1346 1323 1333 0 +40.43(+3.13%)
Nov 25, 2011 1278 1309 1278 1293 0 +10.18(+0.79%)
Nov 23, 2011 1282 1282 1282 0 -37.14(-2.81%)
Nov 22, 2011 1334 1339 1308 1320 0 -18.06(-1.35%)
Nov 21, 2011 1349 1353 1304 1338 0 -34.37(-2.51%)
Nov 18, 2011 1364 1382 1352 1372 0 +22.52(+1.67%)
Nov 17, 2011 1371 1374 1336 1350 0 -8.70(-0.64%)
Nov 16, 2011 1374 1384 1355 1358 0 -32.87(-2.36%)
Nov 15, 2011 1386 1399 1373 1391 0 +3.34(+0.24%)
Nov 14, 2011 1405 1407 1383 1388 0 +12.93(+0.94%)
Nov 11, 2011 1349 1382 1348 1375 0 +39.01(+2.92%)
Nov 10, 2011 1341 1352 1330 1336 0 +6.39(+0.48%)
Nov 09, 2011 1343 1352 1325 1329 0 -42.63(-3.11%)
Nov 08, 2011 1367 1375 1347 1372 0 +7.56(+0.55%)
Nov 07, 2011 1344 1367 1335 1364 0 +17.03(+1.26%)
Nov 04, 2011 1342 1350 1329 1347 0 -6.66(-0.49%)
Nov 03, 2011 1334 1358 1322 1354 0 +35.77(+2.71%)
Nov 02, 2011 1318 1331 1308 1318 0 +22.74(+1.76%)
Nov 01, 2011 1315 1318 1281 1296 0 -50.36(-3.74%)
Oct 31, 2011 1359 1377 1337 1346 0 -31.87(-2.31%)
Oct 28, 2011 1370 1385 1362 1378 0 +8.68(+0.63%)
Oct 27, 2011 1390 1392 1353 1369 0 +24.39(+1.81%)
Oct 26, 2011 1376 1381 1332 1345 0 +33.48(+2.55%)
Oct 25, 2011 1331 1334 1308 1311 0 -20.39(-1.53%)
Oct 24, 2011 1323 1337 1314 1332 0 +6.10(+0.46%)
Oct 21, 2011 1300 1327 1295 1326 0 +41.49(+3.23%)
Oct 20, 2011 1294 1306 1275 1284 0 -11.08(-0.86%)
Oct 19, 2011 1287 1316 1285 1295 0 -5.01(-0.39%)
Oct 18, 2011 1270 1315 1259 1300 0 +32.90(+2.60%)
Oct 17, 2011 1296 1299 1265 1267 0 -38.60(-2.96%)
Oct 14, 2011 1309 1314 1297 1306 0 +8.18(+0.63%)
Oct 13, 2011 1303 1308 1287 1298 0 -13.71(-1.05%)
Oct 12, 2011 1310 1328 1305 1311 0 +11.18(+0.86%)
Oct 11, 2011 1296 1307 1292 1300 0 -2.70(-0.21%)
Oct 10, 2011 1283 1305 1279 1303 0 +42.37(+3.36%)
Oct 07, 2011 1260 1282 1251 1261 0 +9.03(+0.72%)
Oct 06, 2011 1241 1256 1239 1252 0 +27.24(+2.22%)
Oct 05, 2011 1211 1229 1201 1224 0 +11.36(+0.94%)
Oct 04, 2011 1178 1215 1167 1213 0 +18.60(+1.56%)
Oct 03, 2011 1232 1255 1188 1194 0 -45.14(-3.64%)
Sep 30, 2011 1254 1270 1238 1239 0 -31.69(-2.49%)
Sep 29, 2011 1281 1294 1250 1271 0 +14.14(+1.12%)
Sep 28, 2011 1280 1296 1254 1257 0 -15.39(-1.21%)
Sep 27, 2011 1299 1302 1265 1272 0 +13.10(+1.04%)
Sep 26, 2011 1235 1264 1220 1259 0 +46.85(+3.86%)
Sep 23, 2011 1194 1222 1186 1212 0 +15.79(+1.32%)
Sep 22, 2011 1206 1213 1175 1197 0 -42.87(-3.46%)
Sep 21, 2011 1290 1295 1239 1240 0 -50.71(-3.93%)
Sep 20, 2011 1308 1313 1289 1290 0 -13.09(-1.00%)
Sep 19, 2011 1301 1308 1279 1303 0 -20.90(-1.58%)
Sep 16, 2011 1313 1332 1307 1324 0 +20.56(+1.58%)
Sep 15, 2011 1293 1310 1288 1304 0 +23.68(+1.85%)
Sep 14, 2011 1282 1299 1256 1280 0 +2.64(+0.21%)
Sep 13, 2011 1269 1294 1262 1277 0 +8.23(+0.65%)
Sep 12, 2011 1240 1271 1231 1269 0 +11.52(+0.92%)
Sep 09, 2011 1266 1282 1250 1258 0 -21.57(-1.69%)
Sep 08, 2011 1305 1309 1276 1279 0 -35.47(-2.70%)
Sep 07, 2011 1296 1321 1286 1315 0 +41.05(+3.22%)
Sep 06, 2011 1255 1276 1244 1274 0 -23.37(-1.80%)
Sep 02, 2011 1297 1297 1297 0 -40.82(-3.05%)
Sep 01, 2011 1356 1372 1337 1338 0 -17.50(-1.29%)
Aug 31, 2011 1352 1365 1342 1355 0 +15.66(+1.17%)
Aug 30, 2011 1325 1349 1314 1340 0 +24.22(+1.84%)
Aug 29, 2011 1303 1318 1295 1315 0 +35.13(+2.74%)
Aug 26, 2011 1240 1284 1228 1280 0 +31.51(+2.52%)
Aug 25, 2011 1273 1279 1239 1249 0 -17.82(-1.41%)
Aug 24, 2011 1242 1271 1239 1267 0 +21.71(+1.74%)
Aug 23, 2011 1207 1246 1197 1245 0 +45.30(+3.78%)
Aug 22, 2011 1216 1220 1194 1200 0 +13.46(+1.13%)
Aug 19, 2011 1196 1221 1183 1186 0 -23.60(-1.95%)
Aug 18, 2011 1235 1240 1196 1210 0 -59.29(-4.67%)
Aug 17, 2011 1271 1282 1258 1269 0 +2.54(+0.20%)
Aug 16, 2011 1257 1283 1252 1266 0 -9.72(-0.76%)
Aug 15, 2011 1264 1278 1252 1276 0 +18.26(+1.45%)
Aug 12, 2011 1229 1261 1212 1258 0 +48.18(+3.98%)
Aug 11, 2011 1183 1225 1154 1210 0 +32.06(+2.72%)
Aug 10, 2011 1243 1247 1175 1178 0 -92.41(-7.28%)
Aug 09, 2011 1247 1273 1199 1270 0 +69.25(+5.77%)
Aug 08, 2011 1247 1261 1199 1201 0 -76.56(-5.99%)
Aug 05, 2011 1299 1306 1250 1277 0 -4.60(-0.36%)
Aug 04, 2011 1346 1347 1280 1282 0 -81.21(-5.96%)
Aug 03, 2011 1376 1381 1340 1363 0 -9.94(-0.72%)
Aug 02, 2011 1404 1418 1373 1373 0 -43.37(-3.06%)
Aug 01, 2011 1441 1441 1401 1417 0 -4.90(-0.34%)
Jul 29, 2011 1413 1435 1399 1421 0 -5.10(-0.36%)
Jul 28, 2011 1432 1458 1425 1427 0 +0.77(+0.05%)
Jul 27, 2011 1452 1475 1423 1426 0 -3.68(-0.26%)
Jul 26, 2011 1450 1451 1424 1429 0 -18.35(-1.27%)
Jul 25, 2011 1447 1460 1441 1448 0 -22.57(-1.54%)
Jul 22, 2011 1478 1479 1463 1470 0 -7.70(-0.52%)
Jul 21, 2011 1469 1486 1460 1478 0 +17.80(+1.22%)
Jul 20, 2011 1447 1482 1437 1460 0 +30.32(+2.12%)
Jul 19, 2011 1422 1438 1408 1430 0 +17.52(+1.24%)
Jul 18, 2011 1433 1434 1404 1412 0 -31.34(-2.17%)
Jul 15, 2011 1455 1455 1434 1444 0 -2.11(-0.15%)
Jul 14, 2011 1462 1469 1442 1446 0 -20.19(-1.38%)
Jul 13, 2011 1473 1485 1460 1466 0 +3.56(+0.24%)
Jul 12, 2011 1491 1497 1460 1462 0 -26.09(-1.75%)
Jul 11, 2011 1505 1514 1482 1489 0 -32.82(-2.16%)
Jul 08, 2011 1534 1534 1513 1521 0 -21.36(-1.38%)
Jul 07, 2011 1535 1549 1523 1543 0 +19.03(+1.25%)
Jul 06, 2011 1514 1533 1510 1524 0 +9.03(+0.60%)
Jul 05, 2011 1518 1527 1509 1515 0 -5.43(-0.36%)
Jul 01, 2011 1520 1520 1520 0 +7.17(+0.47%)
Jun 30, 2011 1493 1516 1491 1513 0 +24.49(+1.65%)
Jun 29, 2011 1480 1494 1474 1488 0 +12.33(+0.84%)
Jun 28, 2011 1470 1479 1462 1476 0 +9.64(+0.66%)
Jun 27, 2011 1461 1472 1458 1466 0 +9.06(+0.62%)
Jun 24, 2011 1462 1467 1449 1457 0 -3.27(-0.22%)
Jun 23, 2011 1461 1468 1442 1461 0 -18.88(-1.28%)
Jun 22, 2011 1504 1508 1478 1480 0 -32.14(-2.13%)
Jun 21, 2011 1530 1531 1507 1512 0 -4.17(-0.28%)
Jun 20, 2011 1514 1521 1513 1516 0 +7.42(+0.49%)
Jun 17, 2011 1515 1524 1500 1508 0 +5.10(+0.34%)
Jun 16, 2011 1499 1515 1493 1503 0 +2.74(+0.18%)
Jun 15, 2011 1507 1532 1495 1501 0 -17.34(-1.14%)
Jun 14, 2011 1496 1524 1491 1518 0 +31.46(+2.12%)
Jun 13, 2011 1488 1496 1482 1487 0 +4.38(+0.30%)
Jun 10, 2011 1500 1505 1480 1482 0 -25.46(-1.69%)
Jun 09, 2011 1499 1515 1492 1508 0 +8.54(+0.57%)
Jun 08, 2011 1506 1512 1496 1499 0 -8.34(-0.55%)
Jun 07, 2011 1518 1524 1507 1507 0 -6.40(-0.42%)
Jun 06, 2011 1517 1527 1510 1514 0 -5.50(-0.36%)
Jun 03, 2011 1513 1525 1503 1519 0 -20.63(-1.34%)
May 24, 2011 1549 1559 1529 1540 0 -6.05(-0.39%)
May 23, 2011 1548 1556 1535 1546 0 -19.45(-1.24%)
May 20, 2011 1572 1575 1560 1565 0 -9.81(-0.62%)
May 19, 2011 1564 1584 1560 1575 0 +17.02(+1.09%)
May 18, 2011 1550 1565 1546 1558 0 +10.20(+0.66%)
May 17, 2011 1563 1567 1533 1548 0 -18.47(-1.18%)
May 16, 2011 1580 1587 1564 1566 0 -20.35(-1.28%)
May 13, 2011 1595 1606 1578 1587 0 -5.92(-0.37%)
May 12, 2011 1588 1601 1578 1593 0 +3.90(+0.25%)
May 11, 2011 1598 1602 1581 1589 0 -13.13(-0.82%)
May 10, 2011 1602 1615 1599 1602 0 +3.37(+0.21%)
May 09, 2011 1593 1607 1587 1599 0 +5.62(+0.35%)
May 06, 2011 1589 1606 1586 1593 0 +17.14(+1.09%)
May 05, 2011 1575 1598 1567 1576 0 -4.80(-0.30%)
May 04, 2011 1596 1604 1579 1581 0 -14.93(-0.94%)
May 03, 2011 1588 1609 1585 1596 0 +3.54(+0.22%)
May 02, 2011 1594 1595 1588 1592 0 -0.25(-0.02%)
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%)
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.