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 (%)
Feb 28, 2019 8164 8228 8139 8193 0 +69.92(+0.86%)
Feb 27, 2019 7984 8134 7974 8123 0 +143.63(+1.80%)
Feb 26, 2019 7972 8023 7938 7980 0 -9.02(-0.11%)
Feb 25, 2019 8011 8051 7982 7989 0 +40.99(+0.52%)
Feb 22, 2019 7878 7955 7861 7948 0 +109.30(+1.39%)
Feb 21, 2019 7911 7925 7805 7838 0 -75.61(-0.96%)
Feb 20, 2019 7828 7923 7821 7914 0 +101.69(+1.30%)
Feb 19, 2019 7797 7843 7774 7812 0 -26.40(-0.34%)
Feb 15, 2019 7738 7843 7721 7839 0 +151.96(+1.98%)
Feb 14, 2019 7669 7728 7648 7687 0 -10.36(-0.13%)
Feb 13, 2019 7733 7741 7649 7697 0 -3.50(-0.05%)
Feb 12, 2019 7627 7713 7601 7701 0 +129.18(+1.71%)
Feb 11, 2019 7623 7668 7539 7571 0 -0.72(-0.01%)
Feb 08, 2019 7492 7576 7448 7572 0 -5.21(-0.07%)
Feb 07, 2019 7599 7659 7510 7577 0 -84.49(-1.10%)
Feb 06, 2019 7672 7716 7573 7662 0 +7.66(+0.10%)
Feb 05, 2019 7506 7666 7477 7654 0 +213.92(+2.88%)
Feb 04, 2019 7253 7442 7239 7440 0 +212.53(+2.94%)
Feb 01, 2019 7208 7338 7182 7228 0 +36.91(+0.51%)
Jan 31, 2019 7241 7273 7136 7191 0 -82.13(-1.13%)
Jan 30, 2019 7267 7349 7137 7273 0 +354.89(+5.13%)
Jan 29, 2019 6871 6969 6858 6918 0 +49.15(+0.72%)
Jan 28, 2019 6815 6877 6759 6869 0 -11.35(-0.16%)
Jan 25, 2019 6857 6929 6815 6880 0 +101.37(+1.50%)
Jan 24, 2019 6790 6863 6750 6779 0 +3.03(+0.04%)
Jan 23, 2019 6823 6845 6687 6776 0 +22.03(+0.33%)
Jan 22, 2019 6837 6867 6689 6754 0 -118.35(-1.72%)
Jan 18, 2019 6852 6927 6811 6872 0 +106.36(+1.57%)
Jan 17, 2019 6606 6843 6605 6766 0 +134.47(+2.03%)
Jan 16, 2019 6645 6684 6615 6631 0 -8.41(-0.13%)
Jan 15, 2019 6644 6664 6563 6640 0 +26.37(+0.40%)
Jan 14, 2019 6562 6658 6540 6613 0 -29.41(-0.44%)
Jan 11, 2019 6571 6666 6549 6643 0 +1.45(+0.02%)
Jan 10, 2019 6532 6656 6469 6641 0 +148.17(+2.28%)
Jan 09, 2019 6483 6553 6442 6493 0 +56.43(+0.88%)
Jan 08, 2019 6335 6453 6304 6437 0 +206.00(+3.31%)
Jan 07, 2019 6258 6275 6137 6231 0 +27.95(+0.45%)
Jan 04, 2019 6027 6225 6011 6203 0 +279.77(+4.72%)
Jan 03, 2019 6081 6089 5896 5923 0 -89.50(-1.49%)
Jan 02, 2019 6014 6158 5965 6013 0 -116.47(-1.90%)
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%)
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.