Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 2812 2832 2802 2827 0 +5.86(+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 +11.95(+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 -10.98(-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 +38.37(+1.41%)
May 02, 2014 2707 2741 2705 2730 0 +26.48(+0.98%)
May 01, 2014 2708 2727 2695 2704 0 -9.41(-0.35%)
Apr 30, 2014 2700 2726 2691 2713 0 +7.48(+0.28%)
Apr 29, 2014 2687 2712 2672 2706 0 +24.36(+0.91%)
Apr 28, 2014 2706 2717 2655 2681 0 -22.99(-0.85%)
Apr 25, 2014 2731 2734 2698 2704 0 -26.14(-0.96%)
Apr 24, 2014 2757 2760 2698 2730 0 -41.71(-1.50%)
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 +35.86(+1.35%)
Apr 15, 2014 2636 2660 2606 2655 0 +19.11(+0.73%)
Apr 14, 2014 2628 2646 2611 2636 0 +26.43(+1.01%)
Apr 11, 2014 2627 2638 2608 2609 0 -29.67(-1.12%)
Apr 10, 2014 2704 2705 2637 2639 0 -67.82(-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 +9.09(+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 +12.25(+0.47%)
Mar 21, 2014 2658 2666 2623 2625 0 -25.69(-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 +42.92(+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 -0.24(-0.01%)
Mar 05, 2014 2774 2787 2743 2746 0 -21.04(-0.76%)
Mar 04, 2014 2757 2784 2751 2767 0 +47.06(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.