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 (%)
Jul 31, 2015 3049 3069 3032 3049 0 +13.38(+0.44%)
Jul 30, 2015 3035 3056 3013 3035 0 -13.65(-0.45%)
Jul 29, 2015 2993 3058 2989 3049 0 +66.71(+2.24%)
Jul 28, 2015 2980 3000 2941 2982 0 +16.22(+0.55%)
Jul 27, 2015 2996 3005 2954 2966 0 -45.35(-1.51%)
Jul 24, 2015 3033 3051 3003 3011 0 -28.00(-0.92%)
Jul 23, 2015 3031 3088 3000 3039 0 +36.85(+1.23%)
Jul 22, 2015 3048 3057 2980 3002 0 +17.57(+0.59%)
Jul 21, 2015 3021 3021 2971 2985 0 -40.53(-1.34%)
Jul 20, 2015 3032 3038 3009 3025 0 -2.81(-0.09%)
Jul 17, 2015 3037 3042 3014 3028 0 -30.59(-1.00%)
Jul 16, 2015 3044 3064 3041 3059 0 +32.87(+1.09%)
Jul 15, 2015 3046 3046 3018 3026 0 -21.33(-0.70%)
Jul 14, 2015 3029 3056 3020 3047 0 +18.32(+0.60%)
Jul 13, 2015 3012 3032 3005 3029 0 +46.49(+1.56%)
Jul 10, 2015 2982 3000 2967 2982 0 +27.36(+0.93%)
Jul 09, 2015 2973 2982 2954 2955 0 +18.30(+0.62%)
Jul 08, 2015 2941 2958 2924 2937 0 -19.23(-0.65%)
Jul 07, 2015 2909 2962 2897 2956 0 +50.20(+1.73%)
Jul 06, 2015 2873 2910 2872 2906 0 +13.03(+0.45%)
Jul 02, 2015 2893 2893 2893 2893 0 -13.57(-0.47%)
Jul 01, 2015 2899 2917 2892 2906 0 +36.61(+1.28%)
Jun 30, 2015 2899 2899 2864 2870 0 -1.81(-0.06%)
Jun 29, 2015 2911 2921 2869 2872 0 -72.67(-2.47%)
Jun 26, 2015 2957 2960 2933 2944 0 -2.60(-0.09%)
Jun 25, 2015 2971 2978 2945 2947 0 -16.11(-0.54%)
Jun 24, 2015 2983 3000 2955 2963 0 -30.02(-1.00%)
Jun 23, 2015 3026 3029 2981 2993 0 -22.26(-0.74%)
Jun 22, 2015 3024 3028 3004 3015 0 +9.44(+0.31%)
Jun 19, 2015 3009 3026 3002 3006 0 -8.37(-0.28%)
Jun 18, 2015 2987 3036 2987 3014 0 +35.10(+1.18%)
Jun 17, 2015 2967 2990 2949 2979 0 +23.36(+0.79%)
Jun 16, 2015 2943 2979 2938 2956 0 -2.35(-0.08%)
Jun 15, 2015 2958 2963 2940 2958 0 -17.87(-0.60%)
Jun 12, 2015 2972 2979 2946 2976 0 -5.91(-0.20%)
Jun 11, 2015 2959 2999 2953 2982 0 +29.61(+1.00%)
Jun 10, 2015 2934 2975 2925 2952 0 +31.53(+1.08%)
Jun 09, 2015 2936 2944 2917 2921 0 -16.64(-0.57%)
Jun 08, 2015 2934 2954 2930 2937 0 -4.38(-0.15%)
Jun 05, 2015 2947 2954 2916 2942 0 -1.66(-0.06%)
Jun 04, 2015 2943 2985 2936 2943 0 -52.30(-1.75%)
Jun 03, 2015 3003 3024 2980 2996 0 +4.97(+0.17%)
Jun 02, 2015 2963 3013 2945 2991 0 +26.92(+0.91%)
Jun 01, 2015 2967 2983 2947 2964 0 +13.37(+0.45%)
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%)
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.