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%)
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.