Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610)
2,772.09   +54.22 (+1.99%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 2771 2790 2744 2772 0 +54.22(+1.99%)
Apr 22, 2014 2740 2762 2716 2718 0 -17.75(-0.65%)
Apr 21, 2014 2739 2747 2722 2736 0 +7.54(+0.28%)
Apr 17, 2014 2728 2728 2728 0 +37.56(+1.40%)
Apr 16, 2014 2670 2691 2661 2691 0 +35.87(+1.35%)
Apr 15, 2014 2636 2660 2606 2655 0 +19.10(+0.72%)
Apr 14, 2014 2628 2646 2611 2636 0 +26.44(+1.01%)
Apr 11, 2014 2627 2638 2608 2609 0 -29.67(-1.12%)
Apr 10, 2014 2704 2705 2637 2639 0 -67.83(-2.51%)
Apr 09, 2014 2664 2710 2646 2707 0 +64.65(+2.45%)
Apr 08, 2014 2664 2671 2634 2642 0 -26.91(-1.01%)
Apr 07, 2014 2699 2719 2656 2669 0 -33.39(-1.24%)
Apr 04, 2014 2753 2765 2699 2702 0 -38.96(-1.42%)
Apr 03, 2014 2749 2751 2729 2741 0 +9.08(+0.33%)
Apr 02, 2014 2733 2741 2711 2732 0 +6.23(+0.23%)
Apr 01, 2014 2697 2734 2689 2726 0 +45.80(+1.71%)
Mar 31, 2014 2675 2692 2666 2680 0 +17.42(+0.65%)
Mar 28, 2014 2647 2675 2640 2663 0 +27.56(+1.05%)
Mar 27, 2014 2628 2655 2603 2635 0 -2.05(-0.08%)
Mar 26, 2014 2664 2677 2634 2637 0 -14.43(-0.54%)
Mar 25, 2014 2659 2672 2640 2652 0 +14.57(+0.55%)
Mar 24, 2014 2643 2650 2607 2637 0 +12.24(+0.47%)
Mar 21, 2014 2658 2666 2623 2625 0 -25.68(-0.97%)
Mar 20, 2014 2639 2666 2610 2650 0 +18.23(+0.69%)
Mar 19, 2014 2681 2696 2614 2632 0 -42.10(-1.57%)
Mar 18, 2014 2699 2706 2664 2674 0 -19.74(-0.73%)
Mar 17, 2014 2668 2701 2664 2694 0 +42.91(+1.62%)
Mar 14, 2014 2625 2676 2622 2651 0 +28.09(+1.07%)
Mar 13, 2014 2676 2698 2618 2623 0 -46.87(-1.76%)
Mar 12, 2014 2673 2685 2649 2670 0 -15.87(-0.59%)
Mar 11, 2014 2718 2722 2684 2686 0 -30.29(-1.12%)
Mar 10, 2014 2711 2725 2678 2716 0 -30.10(-1.10%)
Mar 07, 2014 2764 2778 2735 2746 0 +0.19(+0.01%)
Mar 06, 2014 2745 2758 2730 2746 0 -0.23(-0.01%)
Mar 05, 2014 2774 2787 2743 2746 0 -21.04(-0.76%)
Mar 04, 2014 2757 2784 2751 2767 0 +47.05(+1.73%)
Mar 03, 2014 2695 2726 2683 2720 0 -9.25(-0.34%)
Feb 28, 2014 2720 2753 2709 2729 0 +7.94(+0.29%)
Feb 27, 2014 2680 2722 2676 2722 0 +38.09(+1.42%)
Feb 26, 2014 2696 2710 2677 2683 0 -4.08(-0.15%)
Feb 25, 2014 2738 2747 2677 2688 0 -54.79(-2.00%)
Feb 24, 2014 2722 2769 2710 2742 0 +31.97(+1.18%)
Feb 21, 2014 2734 2740 2704 2710 0 -18.82(-0.69%)
Feb 20, 2014 2704 2740 2688 2729 0 +26.81(+0.99%)
Feb 19, 2014 2737 2750 2702 2702 0 -41.61(-1.52%)
Feb 18, 2014 2731 2752 2721 2744 0 +7.15(+0.26%)
Feb 14, 2014 2737 2737 2737 0 +16.19(+0.60%)
Feb 13, 2014 2681 2734 2679 2721 0 +19.34(+0.72%)
Feb 12, 2014 2728 2740 2690 2701 0 -23.10(-0.85%)
Feb 11, 2014 2674 2736 2670 2724 0 +55.22(+2.07%)
Feb 10, 2014 2705 2706 2652 2669 0 -4.84(-0.18%)
Feb 07, 2014 2620 2687 2617 2674 0 +74.17(+2.85%)
Feb 06, 2014 2580 2601 2572 2600 0 +26.11(+1.01%)
Feb 05, 2014 2555 2585 2516 2574 0 +1.80(+0.07%)
Feb 04, 2014 2594 2607 2537 2572 0 -26.64(-1.03%)
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