Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610)
2,601.88   -1.41 (-0.05%)
Streaming Delayed Price  /  Updated: 12:46 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2664 2691 2659 2687 0 +32.89(+1.24%)
Jul 17, 2014 2676 2698 2649 2654 0 -27.87(-1.04%)
Jul 16, 2014 2719 2720 2674 2682 0 -26.34(-0.97%)
Jul 15, 2014 2724 2733 2692 2708 0 -2.60(-0.10%)
Jul 14, 2014 2697 2729 2693 2711 0 +29.68(+1.11%)
Jul 11, 2014 2661 2686 2647 2681 0 +26.64(+1.00%)
Jul 10, 2014 2626 2672 2619 2655 0 +1.64(+0.06%)
Jul 09, 2014 2677 2678 2633 2653 0 +4.52(+0.17%)
Jul 08, 2014 2688 2690 2634 2649 0 -44.18(-1.64%)
Jul 07, 2014 2684 2707 2670 2693 0 +2.89(+0.11%)
Jul 03, 2014 2690 2690 2690 0 +19.34(+0.72%)
Jul 02, 2014 2683 2692 2664 2671 0 -12.78(-0.48%)
Jul 01, 2014 2666 2690 2652 2683 0 +20.52(+0.77%)
Jun 30, 2014 2684 2685 2645 2663 0 -35.64(-1.32%)
Jun 27, 2014 2689 2703 2678 2698 0 +10.49(+0.39%)
Jun 26, 2014 2681 2698 2659 2688 0 +11.01(+0.41%)
Jun 25, 2014 2705 2711 2656 2677 0 -30.08(-1.11%)
Jun 24, 2014 2737 2753 2704 2707 0 -38.10(-1.39%)
Jun 23, 2014 2777 2780 2739 2745 0 -26.39(-0.95%)
Jun 20, 2014 2790 2806 2768 2772 0 -5.19(-0.19%)
Jun 19, 2014 2770 2781 2758 2777 0 +6.18(+0.22%)
Jun 18, 2014 2774 2778 2742 2771 0 -0.14(-0.00%)
Jun 17, 2014 2772 2789 2759 2771 0 -10.13(-0.36%)
Jun 16, 2014 2771 2792 2760 2781 0 +7.48(+0.27%)
Jun 13, 2014 2771 2785 2754 2773 0 +9.06(+0.33%)
Jun 12, 2014 2798 2805 2753 2764 0 -37.20(-1.33%)
Jun 11, 2014 2827 2834 2796 2801 0 -57.75(-2.02%)
Jun 10, 2014 2883 2886 2843 2859 0 -24.25(-0.84%)
Jun 06, 2014 2864 2885 2859 2883 0 +24.33(+0.85%)
Jun 05, 2014 2838 2869 2835 2859 0 +28.10(+0.99%)
Jun 04, 2014 2834 2835 2815 2831 0 -8.51(-0.30%)
Jun 03, 2014 2835 2853 2831 2840 0 -1.48(-0.05%)
Jun 02, 2014 2828 2844 2812 2841 0 +13.73(+0.49%)
May 30, 2014 2812 2832 2802 2827 0 +5.87(+0.21%)
May 29, 2014 2814 2824 2806 2821 0 +15.40(+0.55%)
May 28, 2014 2807 2829 2803 2806 0 +1.11(+0.04%)
May 27, 2014 2790 2809 2781 2805 0 +26.66(+0.96%)
May 23, 2014 2778 2778 2778 0 +11.96(+0.43%)
May 22, 2014 2757 2775 2749 2766 0 +22.15(+0.81%)
May 21, 2014 2737 2758 2728 2744 0 +22.10(+0.81%)
May 20, 2014 2743 2757 2710 2722 0 -29.83(-1.08%)
May 19, 2014 2734 2764 2730 2752 0 +10.40(+0.38%)
May 16, 2014 2755 2763 2725 2741 0 -10.97(-0.40%)
May 15, 2014 2782 2788 2740 2752 0 -37.59(-1.35%)
May 14, 2014 2817 2821 2784 2790 0 -21.38(-0.76%)
May 13, 2014 2799 2819 2796 2811 0 +21.24(+0.76%)
May 12, 2014 2773 2797 2769 2790 0 +31.89(+1.16%)
May 09, 2014 2746 2765 2736 2758 0 +5.38(+0.20%)
May 08, 2014 2748 2768 2744 2753 0 +2.35(+0.09%)
May 07, 2014 2748 2763 2718 2751 0 +4.94(+0.18%)
May 06, 2014 2765 2768 2743 2746 0 -22.91(-0.83%)
May 05, 2014 2713 2776 2712 2769 0 +38.38(+1.41%)
May 02, 2014 2707 2741 2705 2730 0 +26.48(+0.98%)
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