Skip to main content
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 (%)
Jan 31, 2018 7138 7159 6992 7034 0 +256.19(+3.78%)
Jan 30, 2018 6809 6823 6770 6778 0 -63.26(-0.92%)
Jan 29, 2018 6842 6909 6816 6841 0 -20.06(-0.29%)
Jan 26, 2018 6841 6907 6794 6861 0 +46.65(+0.68%)
Jan 25, 2018 6674 6834 6660 6815 0 +165.55(+2.49%)
Jan 24, 2018 6661 6719 6626 6649 0 -0.17(-0.00%)
Jan 23, 2018 6694 6705 6632 6649 0 -38.35(-0.57%)
Jan 22, 2018 6644 6743 6578 6688 0 +1.88(+0.03%)
Jan 19, 2018 6747 6788 6649 6686 0 -30.44(-0.45%)
Jan 18, 2018 6890 6899 6699 6716 0 -177.47(-2.57%)
Jan 17, 2018 6688 6920 6661 6894 0 +254.75(+3.84%)
Jan 16, 2018 6736 6861 6579 6639 0 -29.07(-0.44%)
Jan 12, 2018 6668 6668 6668 6668 0 +155.69(+2.39%)
Jan 11, 2018 6421 6525 6403 6512 0 +120.74(+1.89%)
Jan 10, 2018 6391 6421 6391 6391 0 +26.71(+0.42%)
Jan 09, 2018 6236 6395 6232 6365 0 +138.13(+2.22%)
Jan 08, 2018 6187 6240 6140 6227 0 +36.05(+0.58%)
Jan 05, 2018 6005 6197 5998 6191 0 +189.48(+3.16%)
Jan 04, 2018 6009 6030 5968 6001 0 -4.25(-0.07%)
Jan 03, 2018 5962 6017 5954 6005 0 +29.82(+0.50%)
Jan 02, 2018 5968 5987 5944 5976 0 +18.26(+0.31%)
Dec 29, 2017 5957 5957 5957 5957 0 -30.22(-0.50%)
Dec 28, 2017 5971 5998 5955 5987 0 +18.79(+0.31%)
Dec 27, 2017 5975 5987 5948 5969 0 +7.35(+0.12%)
Dec 26, 2017 5965 6000 5948 5961 0 +5.14(+0.09%)
Dec 22, 2017 5973 5980 5918 5956 0 +4.57(+0.08%)
Dec 21, 2017 6001 6007 5935 5952 0 -43.18(-0.72%)
Dec 20, 2017 6015 6030 5982 5995 0 +4.43(+0.07%)
Dec 19, 2017 5989 6010 5942 5990 0 +7.56(+0.13%)
Dec 18, 2017 6003 6026 5950 5983 0 +14.44(+0.24%)
Dec 15, 2017 5989 6023 5942 5968 0 +20.18(+0.34%)
Dec 14, 2017 5941 6002 5932 5948 0 +32.55(+0.55%)
Dec 13, 2017 5884 5991 5871 5916 0 +147.44(+2.56%)
Dec 12, 2017 5873 5922 5827 5768 0 -1.41(-0.02%)
Dec 11, 2017 5822 5830 5716 5770 0 -49.76(-0.86%)
Dec 08, 2017 5806 5841 5768 5819 0 +75.15(+1.31%)
Dec 07, 2017 5750 5794 5673 5744 0 +64.25(+1.13%)
Dec 06, 2017 5660 5708 5605 5680 0 +52.26(+0.93%)
Dec 05, 2017 5693 5704 5617 5628 0 -50.13(-0.88%)
Dec 04, 2017 5676 5703 5647 5678 0 +92.04(+1.65%)
Dec 01, 2017 5712 5733 5582 5586 0 -115.47(-2.03%)
Nov 30, 2017 5580 5706 5569 5701 0 +135.16(+2.43%)
Nov 29, 2017 5577 5586 5515 5566 0 +19.03(+0.34%)
Nov 28, 2017 5520 5550 5491 5547 0 +51.38(+0.93%)
Nov 27, 2017 5486 5518 5473 5496 0 +1.20(+0.02%)
Nov 24, 2017 5481 5508 5470 5495 0 +15.75(+0.29%)
Nov 22, 2017 5511 5521 5464 5479 0 -36.86(-0.67%)
Nov 21, 2017 5489 5519 5461 5516 0 +56.61(+1.04%)
Nov 20, 2017 5427 5485 5420 5459 0 +44.32(+0.82%)
Nov 17, 2017 5429 5447 5411 5415 0 -32.81(-0.60%)
Nov 16, 2017 5446 5470 5434 5448 0 +23.52(+0.43%)
Nov 15, 2017 5406 5465 5378 5424 0 +8.96(+0.17%)
Nov 14, 2017 5419 5438 5390 5415 0 -14.07(-0.26%)
Nov 13, 2017 5420 5446 5394 5429 0 +21.72(+0.40%)
Nov 10, 2017 5426 5439 5380 5407 0 -29.61(-0.54%)
Nov 09, 2017 5489 5519 5382 5437 0 -65.83(-1.20%)
Nov 08, 2017 5505 5540 5492 5503 0 -1.05(-0.02%)
Nov 07, 2017 5460 5529 5459 5504 0 +49.23(+0.90%)
Nov 06, 2017 5431 5491 5421 5455 0 +34.07(+0.63%)
Nov 03, 2017 5430 5467 5385 5421 0 -8.52(-0.16%)
Nov 02, 2017 5336 5440 5331 5429 0 +91.79(+1.72%)
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.