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 (%)
Dec 23, 2020 4266 4341 4262 4282 0 +28.59(+0.67%)
Dec 22, 2020 4323 4333 4237 4254 0 -8.21(-0.19%)
Dec 21, 2020 4154 4264 4135 4262 0 -6.81(-0.16%)
Dec 18, 2020 4304 4326 4251 4269 0 -23.07(-0.54%)
Dec 17, 2020 4385 4404 4281 4292 0 -71.69(-1.64%)
Dec 16, 2020 4417 4464 4355 4363 0 -56.21(-1.27%)
Dec 15, 2020 4427 4466 4340 4420 0 +13.63(+0.31%)
Dec 14, 2020 4505 4545 4402 4406 0 -26.48(-0.60%)
Dec 11, 2020 4471 4524 4401 4432 0 -63.48(-1.41%)
Dec 10, 2020 4398 4536 4397 4496 0 +36.70(+0.82%)
Dec 09, 2020 4561 4595 4401 4459 0 -69.84(-1.54%)
Dec 08, 2020 4562 4608 4496 4529 0 -24.77(-0.54%)
Dec 07, 2020 4559 4645 4537 4554 0 +84.54(+1.89%)
Dec 04, 2020 4526 4554 4431 4469 0 -69.52(-1.53%)
Dec 03, 2020 4401 4613 4374 4539 0 +206.71(+4.77%)
Dec 02, 2020 4164 4350 4122 4332 0 +167.85(+4.03%)
Dec 01, 2020 4184 4243 4164 4164 0 +35.61(+0.86%)
Nov 30, 2020 4206 4238 4095 4129 0 -89.65(-2.13%)
Nov 27, 2020 4245 4271 4211 4218 0 -17.19(-0.41%)
Nov 25, 2020 4237 4288 4165 4235 0 -13.62(-0.32%)
Nov 24, 2020 4264 4318 4207 4249 0 +107.76(+2.60%)
Nov 23, 2020 4013 4183 3992 4141 0 +184.42(+4.66%)
Nov 20, 2020 4034 4065 3950 3957 0 -93.68(-2.31%)
Nov 19, 2020 3970 4109 3961 4051 0 +36.70(+0.91%)
Nov 18, 2020 4319 4319 4009 4014 0 -104.52(-2.54%)
Nov 17, 2020 3967 4136 3902 4118 0 +118.45(+2.96%)
Nov 16, 2020 3879 4008 3829 4000 0 +236.75(+6.29%)
Nov 13, 2020 3638 3766 3633 3763 0 +156.55(+4.34%)
Nov 12, 2020 3637 3724 3595 3607 0 -79.74(-2.16%)
Nov 11, 2020 3806 3808 3659 3686 0 -101.27(-2.67%)
Nov 10, 2020 3696 3869 3659 3788 0 +144.47(+3.97%)
Nov 09, 2020 3638 3722 3532 3643 0 +334.76(+10.12%)
Nov 06, 2020 3287 3320 3259 3308 0 +10.06(+0.30%)
Nov 05, 2020 3227 3307 3221 3298 0 +84.54(+2.63%)
Nov 04, 2020 3238 3272 3207 3214 0 -31.27(-0.96%)
Nov 03, 2020 3217 3263 3198 3245 0 +78.19(+2.47%)
Nov 02, 2020 3123 3182 3086 3167 0 +65.19(+2.10%)
Oct 30, 2020 3145 3176 3058 3102 0 -60.39(-1.91%)
Oct 29, 2020 3158 3190 3136 3162 0 +2.32(+0.07%)
Oct 28, 2020 3235 3250 3158 3160 0 -109.93(-3.36%)
Oct 27, 2020 3330 3347 3266 3270 0 -86.56(-2.58%)
Oct 26, 2020 3420 3429 3329 3356 0 -101.11(-2.92%)
Oct 23, 2020 3498 3502 3437 3457 0 -26.48(-0.76%)
Oct 22, 2020 3416 3493 3407 3484 0 +80.67(+2.37%)
Oct 21, 2020 3443 3462 3403 3403 0 -52.34(-1.51%)
Oct 20, 2020 3472 3487 3439 3456 0 +2.01(+0.06%)
Oct 19, 2020 3484 3511 3438 3454 0 -3.71(-0.11%)
Oct 16, 2020 3517 3551 3456 3457 0 +48.15(+1.41%)
Oct 15, 2020 3359 3414 3324 3409 0 +15.49(+0.46%)
Oct 14, 2020 3385 3423 3382 3394 0 +17.03(+0.50%)
Oct 13, 2020 3426 3429 3376 3377 0 -80.67(-2.33%)
Oct 12, 2020 3463 3486 3436 3457 0 +0.31(+0.01%)
Oct 09, 2020 3497 3498 3449 3457 0 -10.38(-0.30%)
Oct 08, 2020 3440 3469 3398 3467 0 +52.49(+1.54%)
Oct 07, 2020 3401 3442 3380 3415 0 +78.51(+2.35%)
Oct 06, 2020 3545 3584 3333 3336 0 -180.54(-5.13%)
Oct 05, 2020 3490 3530 3460 3517 0 +48.31(+1.39%)
Oct 02, 2020 3372 3495 3371 3469 0 +3.41(+0.10%)
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.