Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610)
2,889.50   +7.40 (+0.26%)
Streaming Delayed Price  /  Updated: 9:35 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2713 2730 2699 2720 0 +14.45(+0.53%)
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 -1.85(-0.07%)
Oct 23, 2014 2596 2643 2589 2625 0 -75.98(-2.81%)
Oct 21, 2014 2663 2704 2652 2701 0 +53.55(+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 +47.94(+1.87%)
Oct 13, 2014 2602 2625 2561 2566 0 -27.86(-1.07%)
Oct 10, 2014 2613 2629 2587 2593 0 -16.69(-0.64%)
Oct 09, 2014 2654 2655 2601 2610 0 -49.00(-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 -9.05(-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(+2.16%)
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%)
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