Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610)
2,824.96   +50.59 (+1.82%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2805 2837 2776 2825 0 +50.59(+1.82%)
Aug 26, 2015 2769 2782 2688 2774 0 +81.80(+3.04%)
Aug 25, 2015 2791 2803 2690 2693 0 -36.38(-1.33%)
Aug 24, 2015 2650 2879 2500 2729 0 -92.63(-3.28%)
Aug 21, 2015 2886 2891 2816 2822 0 -102.91(-3.52%)
Aug 20, 2015 3007 3013 2922 2924 0 -104.41(-3.45%)
Aug 19, 2015 3041 3062 3019 3029 0 -35.01(-1.14%)
Aug 18, 2015 3055 3076 3045 3064 0 +6.11(+0.20%)
Aug 17, 2015 3057 3067 3024 3058 0 -10.44(-0.34%)
Aug 14, 2015 3056 3078 3042 3068 0 +9.06(+0.30%)
Aug 13, 2015 3010 3073 3001 3059 0 +41.28(+1.37%)
Aug 12, 2015 3014 3029 2967 3018 0 -24.56(-0.81%)
Aug 11, 2015 3045 3062 3028 3042 0 -35.40(-1.15%)
Aug 10, 2015 3046 3102 3043 3078 0 +59.09(+1.96%)
Aug 07, 2015 3032 3044 3000 3019 0 -26.32(-0.86%)
Aug 06, 2015 3062 3072 3035 3045 0 -22.28(-0.73%)
Aug 05, 2015 3045 3082 3041 3067 0 +30.59(+1.01%)
Aug 04, 2015 3036 3063 3026 3037 0 -2.81(-0.09%)
Aug 03, 2015 3052 3059 3015 3040 0 -8.96(-0.29%)
Jul 31, 2015 3049 3069 3033 3049 0 +13.38(+0.44%)
Jul 30, 2015 3035 3056 3013 3035 0 -13.66(-0.45%)
Jul 29, 2015 2993 3058 2989 3049 0 +66.71(+2.24%)
Jul 28, 2015 2980 3000 2941 2982 0 +16.22(+0.55%)
Jul 27, 2015 2996 3005 2954 2966 0 -45.36(-1.51%)
Jul 24, 2015 3033 3051 3003 3011 0 -28.00(-0.92%)
Jul 23, 2015 3031 3088 3000 3039 0 +36.85(+1.23%)
Jul 22, 2015 3048 3057 2980 3002 0 +17.58(+0.59%)
Jul 21, 2015 3021 3021 2971 2985 0 -40.54(-1.34%)
Jul 20, 2015 3032 3038 3009 3025 0 -2.81(-0.09%)
Jul 17, 2015 3037 3042 3014 3028 0 -30.59(-1.00%)
Jul 16, 2015 3044 3064 3041 3059 0 +32.87(+1.09%)
Jul 15, 2015 3046 3046 3018 3026 0 -21.33(-0.70%)
Jul 14, 2015 3029 3056 3020 3047 0 +18.31(+0.60%)
Jul 13, 2015 3012 3032 3005 3029 0 +46.49(+1.56%)
Jul 10, 2015 2982 3000 2967 2982 0 +27.37(+0.93%)
Jul 09, 2015 2973 2982 2954 2955 0 +18.29(+0.62%)
Jul 08, 2015 2941 2958 2924 2937 0 -19.22(-0.65%)
Jul 07, 2015 2909 2962 2897 2956 0 +50.20(+1.73%)
Jul 06, 2015 2873 2910 2872 2906 0 +13.03(+0.45%)
Jul 02, 2015 2893 2893 2893 2893 0 -13.57(-0.47%)
Jul 01, 2015 2899 2917 2892 2906 0 +36.61(+1.28%)
Jun 30, 2015 2899 2899 2864 2870 0 -1.80(-0.06%)
Jun 29, 2015 2911 2921 2869 2872 0 -72.67(-2.47%)
Jun 26, 2015 2957 2960 2933 2944 0 -2.60(-0.09%)
Jun 25, 2015 2971 2978 2945 2947 0 -16.11(-0.54%)
Jun 24, 2015 2983 3000 2955 2963 0 -30.02(-1.00%)
Jun 23, 2015 3026 3029 2981 2993 0 -22.26(-0.74%)
Jun 22, 2015 3024 3028 3004 3015 0 +9.44(+0.31%)
Jun 19, 2015 3009 3026 3002 3006 0 -8.37(-0.28%)
Jun 18, 2015 2987 3036 2987 3014 0 +35.10(+1.18%)
Jun 17, 2015 2967 2990 2949 2979 0 +23.36(+0.79%)
Jun 16, 2015 2943 2979 2938 2956 0 -2.35(-0.08%)
Jun 15, 2015 2958 2963 2940 2958 0 -17.87(-0.60%)
Jun 12, 2015 2972 2979 2946 2976 0 -5.91(-0.20%)
Jun 11, 2015 2959 2999 2953 2982 0 +29.61(+1.00%)
Jun 10, 2015 2949 2975 2922 2952 0 +31.52(+1.08%)
Jun 09, 2015 2936 2944 2917 2921 0 -16.63(-0.57%)
Jun 08, 2015 2934 2954 2930 2937 0 -4.38(-0.15%)
Jun 05, 2015 2947 2954 2916 2942 0 -1.66(-0.06%)
Jun 04, 2015 2943 2985 2936 2943 0 -52.30(-1.75%)
Jun 03, 2015 3003 3024 2980 2996 0 +4.97(+0.17%)
Jun 02, 2015 2963 3013 2945 2991 0 +26.93(+0.91%)
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