Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610)
3,098.23   -12.80 (-0.41%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 3130 3139 3101 3111 0 -24.84(-0.79%)
Apr 23, 2015 3157 3157 3127 3136 0 -28.60(-0.90%)
Apr 22, 2015 3179 3195 3117 3164 0 -28.55(-0.89%)
Apr 21, 2015 3193 3206 3166 3193 0 +19.71(+0.62%)
Apr 20, 2015 3139 3190 3138 3173 0 +47.43(+1.52%)
Apr 17, 2015 3151 3163 3121 3126 0 -46.12(-1.45%)
Apr 16, 2015 3161 3184 3151 3172 0 -5.01(-0.16%)
Apr 15, 2015 3210 3215 3170 3177 0 -11.49(-0.36%)
Apr 14, 2015 3185 3199 3159 3188 0 -1.71(-0.05%)
Apr 13, 2015 3204 3238 3186 3190 0 -27.31(-0.85%)
Apr 10, 2015 3206 3230 3195 3218 0 +14.98(+0.47%)
Apr 09, 2015 3182 3208 3166 3203 0 +8.01(+0.25%)
Apr 08, 2015 3176 3204 3172 3195 0 +18.25(+0.57%)
Apr 07, 2015 3163 3206 3157 3176 0 +19.38(+0.61%)
Apr 06, 2015 3114 3169 3102 3157 0 +31.06(+0.99%)
Apr 02, 2015 3126 3126 3126 3126 0 +16.18(+0.52%)
Apr 01, 2015 3137 3139 3074 3110 0 -34.36(-1.09%)
Mar 31, 2015 3187 3188 3142 3144 0 -53.74(-1.68%)
Mar 30, 2015 3151 3208 3149 3198 0 +68.72(+2.20%)
Mar 27, 2015 3117 3138 3096 3129 0 +18.94(+0.61%)
Mar 26, 2015 3102 3124 3065 3110 0 -0.68(-0.02%)
Mar 25, 2015 3182 3192 3109 3111 0 -73.63(-2.31%)
Mar 24, 2015 3193 3207 3179 3184 0 -24.40(-0.76%)
Mar 23, 2015 3244 3249 3208 3209 0 -27.32(-0.84%)
Mar 20, 2015 3240 3259 3230 3236 0 +17.59(+0.55%)
Mar 19, 2015 3227 3241 3207 3219 0 -25.38(-0.78%)
Mar 18, 2015 3204 3252 3168 3244 0 +30.30(+0.94%)
Mar 17, 2015 3186 3225 3183 3214 0 +9.92(+0.31%)
Mar 16, 2015 3166 3221 3164 3204 0 +54.62(+1.73%)
Mar 13, 2015 3154 3168 3115 3149 0 -10.17(-0.32%)
Mar 12, 2015 3136 3174 3136 3159 0 +23.96(+0.76%)
Mar 11, 2015 3154 3167 3132 3135 0 -16.53(-0.52%)
Mar 10, 2015 3175 3191 3152 3152 0 -50.48(-1.58%)
Mar 09, 2015 3168 3220 3165 3202 0 +37.39(+1.18%)
Mar 06, 2015 3186 3203 3159 3165 0 -33.54(-1.05%)
Mar 05, 2015 3205 3225 3192 3198 0 +3.28(+0.10%)
Mar 04, 2015 3195 3219 3213 3195 0 -29.20(-0.91%)
Mar 03, 2015 3224 3246 3222 3224 0 +12.77(+0.40%)
Mar 02, 2015 3153 3220 3150 3212 0 +58.60(+1.86%)
Feb 27, 2015 3156 3177 3146 3153 0 -12.88(-0.41%)
Feb 26, 2015 3166 3173 3150 3166 0 -24.27(-0.76%)
Feb 25, 2015 3218 3226 3175 3190 0 -28.93(-0.90%)
Feb 24, 2015 3197 3227 3192 3219 0 -2.12(-0.07%)
Feb 23, 2015 3220 3241 3191 3221 0 -51.65(-1.58%)
Feb 20, 2015 3195 3283 3187 3273 0 +78.34(+2.45%)
Feb 19, 2015 3145 3204 3142 3195 0 +48.31(+1.54%)
Feb 18, 2015 3117 3154 3106 3146 0 +23.31(+0.75%)
Feb 17, 2015 3105 3128 3096 3123 0 -0.32(-0.01%)
Feb 13, 2015 3123 3123 3123 3123 0 +23.65(+0.76%)
Feb 12, 2015 3101 3109 3090 3100 0 +4.43(+0.14%)
Feb 11, 2015 3091 3106 3077 3095 0 -5.00(-0.16%)
Feb 10, 2015 3102 3112 3084 3100 0 +13.16(+0.43%)
Feb 09, 2015 3064 3100 3053 3087 0 -11.50(-0.37%)
Feb 06, 2015 3104 3118 3088 3098 0 -5.19(-0.17%)
Feb 05, 2015 3085 3113 3065 3104 0 +19.84(+0.64%)
Feb 04, 2015 3054 3109 3052 3084 0 +3.29(+0.11%)
Feb 03, 2015 3051 3091 3047 3081 0 +37.72(+1.24%)
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