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, 2019 6672 6694 6627 6671 0 -13.24(-0.20%)
Dec 30, 2019 6754 6762 6672 6684 0 -63.61(-0.94%)
Dec 27, 2019 6751 6810 6730 6748 0 +2.96(+0.04%)
Dec 26, 2019 6777 6799 6723 6745 0 -35.33(-0.52%)
Dec 24, 2019 6890 6894 6774 6780 0 -74.30(-1.08%)
Dec 23, 2019 6824 6912 6782 6855 0 +166.16(+2.48%)
Dec 20, 2019 6788 6807 6675 6688 0 -75.61(-1.12%)
Dec 19, 2019 6744 6786 6708 6764 0 +58.10(+0.87%)
Dec 18, 2019 6696 6809 6662 6706 0 +30.11(+0.45%)
Dec 17, 2019 6606 6751 6565 6676 0 -11.11(-0.17%)
Dec 16, 2019 6706 6831 6665 6687 0 -213.15(-3.09%)
Dec 13, 2019 6973 7035 6885 6900 0 -77.38(-1.11%)
Dec 12, 2019 7007 7057 6888 6977 0 -54.71(-0.78%)
Dec 11, 2019 6899 7041 6844 7032 0 +42.06(+0.60%)
Dec 10, 2019 7025 7055 6982 6990 0 -51.25(-0.73%)
Dec 09, 2019 7064 7088 7015 7041 0 -49.63(-0.70%)
Dec 06, 2019 6991 7105 6975 7091 0 +147.40(+2.12%)
Dec 05, 2019 7021 7036 6940 6944 0 -48.70(-0.70%)
Dec 04, 2019 7080 7113 6986 6992 0 -42.11(-0.60%)
Dec 03, 2019 7022 7089 6947 7034 0 -50.14(-0.71%)
Dec 02, 2019 7292 7305 7084 7085 0 -195.20(-2.68%)
Nov 29, 2019 7307 7320 7274 7280 0 -36.48(-0.50%)
Nov 27, 2019 7336 7380 7276 7316 0 -51.35(-0.70%)
Nov 26, 2019 7389 7416 7347 7368 0 -11.42(-0.15%)
Nov 25, 2019 7375 7413 7314 7379 0 +26.90(+0.37%)
Nov 22, 2019 7298 7388 7264 7352 0 +80.24(+1.10%)
Nov 21, 2019 7332 7348 7264 7272 0 -78.54(-1.07%)
Nov 20, 2019 7283 7363 7265 7350 0 +52.99(+0.73%)
Nov 19, 2019 7412 7433 7206 7297 0 -46.98(-0.64%)
Nov 18, 2019 7376 7440 7307 7344 0 -31.34(-0.42%)
Nov 15, 2019 7343 7412 7330 7376 0 +81.80(+1.12%)
Nov 14, 2019 7222 7311 7187 7294 0 +86.34(+1.20%)
Nov 13, 2019 7199 7286 7182 7208 0 -17.08(-0.24%)
Nov 12, 2019 7272 7293 7161 7225 0 -56.65(-0.78%)
Nov 11, 2019 6997 7333 6941 7281 0 +248.30(+3.53%)
Nov 08, 2019 7109 7129 6994 7033 0 -91.47(-1.28%)
Nov 07, 2019 7115 7174 7088 7124 0 +45.87(+0.65%)
Nov 06, 2019 7134 7163 7042 7079 0 -46.91(-0.66%)
Nov 05, 2019 7085 7184 7035 7126 0 +102.23(+1.46%)
Nov 04, 2019 6967 7056 6929 7023 0 +78.40(+1.13%)
Nov 01, 2019 6853 6953 6836 6945 0 +110.48(+1.62%)
Oct 31, 2019 6920 6952 6825 6834 0 -110.85(-1.60%)
Oct 30, 2019 6932 7009 6872 6945 0 -24.67(-0.35%)
Oct 29, 2019 6829 6996 6813 6970 0 +124.95(+1.83%)
Oct 28, 2019 6858 6945 6820 6845 0 +12.26(+0.18%)
Oct 25, 2019 6883 6911 6799 6833 0 -66.13(-0.96%)
Oct 24, 2019 6809 6938 6738 6899 0 +119.43(+1.76%)
Oct 23, 2019 6851 6944 6705 6779 0 +45.60(+0.68%)
Oct 22, 2019 6714 6824 6682 6734 0 +110.27(+1.66%)
Oct 21, 2019 6633 6680 6498 6624 0 -181.93(-2.67%)
Oct 18, 2019 7195 7201 6790 6805 0 -385.06(-5.36%)
Oct 17, 2019 7277 7298 7189 7191 0 -59.81(-0.82%)
Oct 16, 2019 7208 7349 7193 7250 0 +29.80(+0.41%)
Oct 15, 2019 7249 7285 7211 7221 0 -34.01(-0.47%)
Oct 14, 2019 7267 7347 7236 7255 0 -22.05(-0.30%)
Oct 11, 2019 7255 7326 7191 7277 0 +61.51(+0.85%)
Oct 10, 2019 7237 7287 7185 7215 0 -42.88(-0.59%)
Oct 09, 2019 7252 7324 7204 7258 0 +42.20(+0.58%)
Oct 08, 2019 7165 7281 7125 7216 0 -50.82(-0.70%)
Oct 07, 2019 7232 7300 7206 7267 0 +9.53(+0.13%)
Oct 04, 2019 7201 7265 7165 7257 0 +61.39(+0.85%)
Oct 03, 2019 7101 7198 7031 7196 0 +91.22(+1.28%)
Oct 02, 2019 7167 7201 7026 7104 0 -123.66(-1.71%)
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.