Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 29, 2015 2988 2990 2946 2950 0 -36.98(-1.24%)
May 28, 2015 2994 3043 2974 2987 0 -15.49(-0.52%)
May 27, 2015 3015 3021 2992 3003 0 +0.59(+0.02%)
May 26, 2015 3027 3036 2989 3002 0 -40.17(-1.32%)
May 22, 2015 3042 3042 3042 3042 0 -46.09(-1.49%)
May 21, 2015 3070 3096 3063 3089 0 +21.42(+0.70%)
May 20, 2015 3083 3086 3061 3067 0 -11.56(-0.38%)
May 19, 2015 3084 3094 3072 3079 0 +3.51(+0.11%)
May 18, 2015 3079 3088 3068 3075 0 -2.51(-0.08%)
May 15, 2015 3096 3108 3068 3078 0 -21.49(-0.69%)
May 14, 2015 3080 3106 3074 3099 0 +43.31(+1.42%)
May 13, 2015 3056 3075 3046 3056 0 +0.91(+0.03%)
May 12, 2015 3043 3067 3024 3055 0 -5.08(-0.17%)
May 11, 2015 3052 3079 3043 3060 0 +6.59(+0.22%)
May 08, 2015 3011 3065 3010 3053 0 +74.60(+2.50%)
May 07, 2015 2959 2992 2958 2979 0 +10.89(+0.37%)
May 06, 2015 3005 3008 2955 2968 0 -32.59(-1.09%)
May 05, 2015 3024 3039 2986 3001 0 -27.24(-0.90%)
May 04, 2015 3020 3045 3006 3028 0 -1.33(-0.04%)
May 01, 2015 3019 3036 3009 3029 0 +28.62(+0.95%)
Apr 30, 2015 3046 3059 2988 3000 0 -63.69(-2.08%)
Apr 29, 2015 3088 3098 3059 3064 0 -32.67(-1.05%)
Apr 28, 2015 3098 3111 3065 3097 0 -1.41(-0.05%)
Apr 27, 2015 3115 3127 3096 3098 0 -12.79(-0.41%)
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 +47.44(+1.52%)
Apr 17, 2015 3151 3163 3120 3126 0 -46.12(-1.45%)
Apr 16, 2015 3161 3184 3151 3172 0 -5.02(-0.16%)
Apr 15, 2015 3210 3215 3170 3177 0 -11.49(-0.36%)
Apr 14, 2015 3184 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 +31.07(+0.99%)
Apr 02, 2015 3126 3126 3126 3126 0 +16.17(+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 -0.69(-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 +9.91(+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 +23.95(+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 +3.29(+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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.