Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610)
3,018.45   -39.19 (-1.28%)
Streaming Delayed Price  /  Updated: 12:26 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 2933 3072 2902 3058 0 +112.34(+3.81%)
Jan 28, 2015 2898 2994 2884 2945 0 +112.86(+3.98%)
Jan 27, 2015 2836 2848 2806 2832 0 -37.16(-1.29%)
Jan 26, 2015 2887 2893 2855 2870 0 -10.83(-0.38%)
Jan 23, 2015 2900 2907 2880 2880 0 -21.62(-0.75%)
Jan 22, 2015 2859 2912 2852 2902 0 +61.29(+2.16%)
Jan 21, 2015 2814 2853 2808 2841 0 +19.20(+0.68%)
Jan 20, 2015 2831 2840 2786 2822 0 +9.76(+0.35%)
Jan 16, 2015 2812 2812 2812 2812 0 +9.26(+0.33%)
Jan 15, 2015 2803 2837 2800 2803 0 -5.06(-0.18%)
Jan 14, 2015 2782 2825 2773 2808 0 -13.30(-0.47%)
Jan 13, 2015 2821 2821 2821 2821 0 +1.36(+0.05%)
Jan 12, 2015 2858 2859 2800 2820 0 -24.74(-0.87%)
Jan 09, 2015 2850 2863 2834 2844 0 -10.31(-0.36%)
Jan 08, 2015 2831 2862 2825 2855 0 +50.46(+1.80%)
Jan 07, 2015 2792 2815 2785 2804 0 +40.72(+1.47%)
Jan 06, 2015 2791 2807 2733 2763 0 -26.87(-0.96%)
Jan 05, 2015 2811 2822 2777 2790 0 -28.00(-0.99%)
Jan 02, 2015 2837 2853 2796 2818 0 +2.53(+0.09%)
Dec 31, 2014 2816 2816 2816 2816 0 -41.24(-1.44%)
Dec 30, 2014 2863 2868 2848 2857 0 -9.60(-0.34%)
Dec 29, 2014 2856 2875 2845 2867 0 +11.43(+0.40%)
Dec 26, 2014 2856 2866 2833 2855 0 +3.55(+0.12%)
Dec 24, 2014 2852 2852 2852 2852 0 +21.30(+0.75%)
Dec 23, 2014 2817 2845 2808 2830 0 +30.81(+1.10%)
Dec 22, 2014 2758 2815 2758 2799 0 +52.86(+1.92%)
Dec 19, 2014 2733 2772 2728 2747 0 +14.49(+0.53%)
Dec 18, 2014 2737 2759 2700 2732 0 +32.75(+1.21%)
Dec 17, 2014 2689 2710 2663 2699 0 +10.19(+0.38%)
Dec 16, 2014 2689 2706 2684 2689 0 +32.86(+1.24%)
Dec 15, 2014 2656 2681 2627 2656 0 +14.41(+0.55%)
Dec 12, 2014 2676 2677 2638 2642 0 -56.09(-2.08%)
Dec 11, 2014 2729 2739 2689 2698 0 -18.49(-0.68%)
Dec 10, 2014 2800 2803 2714 2717 0 -96.57(-3.43%)
Dec 09, 2014 2786 2816 2772 2813 0 -6.40(-0.23%)
Dec 08, 2014 2845 2853 2809 2820 0 -28.07(-0.99%)
Dec 05, 2014 2846 2862 2838 2848 0 -2.09(-0.07%)
Dec 04, 2014 2843 2869 2819 2850 0 +5.79(+0.20%)
Dec 03, 2014 2851 2867 2829 2844 0 +0.94(+0.03%)
Dec 02, 2014 2843 2856 2828 2843 0 +1.67(+0.06%)
Dec 01, 2014 2870 2878 2836 2841 0 -34.32(-1.19%)
Nov 28, 2014 2895 2906 2870 2876 0 -6.50(-0.23%)
Nov 26, 2014 2882 2882 2882 2882 0 +1.37(+0.05%)
Nov 25, 2014 2880 2898 2878 2881 0 +1.89(+0.07%)
Nov 24, 2014 2855 2882 2854 2879 0 +34.76(+1.22%)
Nov 21, 2014 2842 2854 2836 2844 0 +27.72(+0.98%)
Nov 20, 2014 2802 2831 2796 2816 0 +0.82(+0.03%)
Nov 19, 2014 2796 2835 2788 2816 0 +16.60(+0.59%)
Nov 18, 2014 2759 2815 2749 2799 0 +41.44(+1.50%)
Nov 17, 2014 2768 2777 2741 2757 0 -16.13(-0.58%)
Nov 14, 2014 2768 2790 2749 2774 0 +15.61(+0.57%)
Nov 13, 2014 2716 2775 2708 2758 0 +40.55(+1.49%)
Nov 12, 2014 2693 2727 2693 2717 0 +5.81(+0.21%)
Nov 11, 2014 2699 2722 2694 2712 0 +13.00(+0.48%)
Nov 10, 2014 2707 2711 2684 2699 0 -2.72(-0.10%)
Nov 07, 2014 2710 2711 2689 2701 0 -4.47(-0.17%)
Nov 06, 2014 2701 2714 2681 2706 0 +9.65(+0.36%)
Nov 05, 2014 2734 2739 2692 2696 0 -32.44(-1.19%)
Nov 04, 2014 2729 2747 2710 2729 0 +8.75(+0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here