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 31, 2018 6095 6154 6059 6129 0 +97.95(+1.62%)
Dec 28, 2018 6098 6126 6006 6031 0 -16.58(-0.27%)
Dec 27, 2018 5880 6048 5771 6048 0 +79.91(+1.34%)
Dec 26, 2018 5711 5971 5597 5968 0 +326.99(+5.80%)
Dec 24, 2018 5767 5806 5640 5641 0 -196.78(-3.37%)
Dec 21, 2018 5904 6043 5825 5838 0 -179.23(-2.98%)
Dec 20, 2018 6100 6186 5916 6017 0 -133.07(-2.16%)
Dec 19, 2018 6321 6406 6084 6150 0 -150.35(-2.39%)
Dec 18, 2018 6280 6392 6220 6300 0 +176.58(+2.88%)
Dec 17, 2018 6161 6329 6090 6124 0 -69.52(-1.12%)
Dec 14, 2018 6253 6286 6136 6193 0 -123.16(-1.95%)
Dec 13, 2018 6362 6377 6286 6316 0 -14.30(-0.23%)
Dec 12, 2018 6351 6434 6297 6331 0 +77.93(+1.25%)
Dec 11, 2018 6453 6474 6192 6253 0 -68.22(-1.08%)
Dec 10, 2018 6222 6342 6117 6321 0 +93.63(+1.50%)
Dec 07, 2018 6388 6486 6199 6227 0 -157.13(-2.46%)
Dec 06, 2018 6323 6413 6115 6384 0 -145.62(-2.23%)
Dec 04, 2018 6802 6835 6516 6530 0 -323.58(-4.72%)
Dec 03, 2018 6959 7032 6793 6854 0 +186.09(+2.79%)
Nov 30, 2018 6581 6682 6504 6667 0 +78.07(+1.18%)
Nov 29, 2018 6486 6607 6451 6589 0 +140.06(+2.17%)
Nov 28, 2018 6317 6461 6250 6449 0 +253.90(+4.10%)
Nov 27, 2018 6168 6223 6067 6195 0 +3.94(+0.06%)
Nov 26, 2018 6175 6234 6089 6192 0 +70.33(+1.15%)
Nov 23, 2018 6147 6201 6099 6121 0 -67.79(-1.10%)
Nov 21, 2018 6189 6189 6189 6189 0 -18.77(-0.30%)
Nov 20, 2018 5960 6287 5863 6208 0 -68.09(-1.08%)
Nov 19, 2018 6545 6555 6212 6276 0 -274.17(-4.19%)
Nov 16, 2018 6600 6622 6461 6550 0 -95.31(-1.43%)
Nov 15, 2018 6612 6749 6533 6645 0 -29.38(-0.44%)
Nov 14, 2018 6800 6867 6660 6675 0 -74.46(-1.10%)
Nov 13, 2018 6762 6863 6626 6749 0 -126.88(-1.85%)
Nov 12, 2018 7124 7131 6857 6876 0 -234.96(-3.30%)
Nov 09, 2018 7070 7141 7041 7111 0 -12.07(-0.17%)
Nov 08, 2018 7104 7180 7035 7123 0 -24.24(-0.34%)
Nov 07, 2018 7066 7161 6928 7147 0 +104.59(+1.49%)
Nov 06, 2018 6972 7080 6966 7043 0 +82.41(+1.18%)
Nov 05, 2018 6925 6990 6868 6960 0 +76.68(+1.11%)
Nov 02, 2018 7029 7121 6864 6884 0 -77.05(-1.11%)
Nov 01, 2018 6839 6988 6772 6961 0 +170.00(+2.50%)
Oct 31, 2018 6751 6948 6751 6791 0 +90.71(+1.35%)
Oct 30, 2018 6355 6727 6328 6700 0 +257.20(+3.99%)
Oct 29, 2018 6907 6926 6316 6443 0 -429.89(-6.26%)
Oct 26, 2018 6874 6940 6747 6873 0 +32.88(+0.48%)
Oct 24, 2018 7021 7070 6792 6840 0 +2.59(+0.04%)
Oct 23, 2018 6809 6904 6703 6837 0 -89.75(-1.30%)
Oct 22, 2018 6963 6982 6863 6927 0 -3.66(-0.05%)
Oct 19, 2018 6991 7001 6896 6931 0 -52.67(-0.75%)
Oct 18, 2018 7070 7122 6929 6983 0 -106.03(-1.50%)
Oct 17, 2018 7148 7156 7044 7089 0 -63.32(-0.89%)
Oct 16, 2018 7012 7160 6981 7153 0 +172.19(+2.47%)
Oct 15, 2018 6991 7049 6922 6980 0 -14.83(-0.21%)
Oct 12, 2018 7098 7125 6857 6995 0 +36.15(+0.52%)
Oct 11, 2018 7082 7195 6912 6959 0 -193.86(-2.71%)
Oct 10, 2018 7442 7455 7146 7153 0 -330.01(-4.41%)
Oct 09, 2018 7473 7521 7416 7483 0 -21.62(-0.29%)
Oct 08, 2018 7473 7524 7365 7505 0 -10.32(-0.14%)
Oct 05, 2018 7565 7624 7452 7515 0 -65.31(-0.86%)
Oct 04, 2018 7579 7598 7493 7580 0 -26.59(-0.35%)
Oct 03, 2018 7570 7654 7518 7607 0 +83.90(+1.12%)
Oct 02, 2018 7434 7561 7407 7523 0 +67.10(+0.90%)
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.