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, 2017 3626 3632 3586 3596 0 -43.83(-1.20%)
Jan 30, 2017 3644 3655 3605 3640 0 -36.28(-0.99%)
Jan 27, 2017 3685 3733 3647 3676 0 -2.25(-0.06%)
Jan 26, 2017 3641 3716 3637 3678 0 +0.90(+0.02%)
Jan 25, 2017 3629 3713 3611 3678 0 +101.11(+2.83%)
Jan 24, 2017 3531 3584 3518 3576 0 +49.63(+1.41%)
Jan 23, 2017 3546 3559 3514 3527 0 -26.02(-0.73%)
Jan 20, 2017 3560 3570 3531 3553 0 +8.19(+0.23%)
Jan 19, 2017 3548 3569 3521 3545 0 +10.37(+0.29%)
Jan 18, 2017 3512 3549 3499 3534 0 +23.53(+0.67%)
Jan 17, 2017 3522 3536 3498 3511 0 -24.62(-0.70%)
Jan 13, 2017 3535 3535 3535 3535 0 +11.02(+0.31%)
Jan 12, 2017 3546 3547 3490 3524 0 -21.90(-0.62%)
Jan 11, 2017 3553 3562 3521 3546 0 +2.80(+0.08%)
Jan 10, 2017 3552 3571 3535 3543 0 +1.15(+0.03%)
Jan 09, 2017 3553 3562 3538 3542 0 -12.64(-0.36%)
Jan 06, 2017 3554 3568 3531 3555 0 +6.62(+0.19%)
Jan 05, 2017 3535 3573 3518 3548 0 +11.58(+0.33%)
Jan 04, 2017 3521 3555 3518 3537 0 +36.34(+1.04%)
Jan 03, 2017 3477 3508 3455 3500 0 +42.65(+1.23%)
Dec 30, 2016 3458 3458 3458 3458 0 -9.68(-0.28%)
Dec 29, 2016 3465 3486 3450 3467 0 +4.22(+0.12%)
Dec 28, 2016 3488 3495 3461 3463 0 -30.67(-0.88%)
Dec 27, 2016 3514 3517 3482 3494 0 -6.78(-0.19%)
Dec 23, 2016 3501 3501 3501 3501 0 +5.52(+0.16%)
Dec 22, 2016 3507 3522 3468 3495 0 +4.81(+0.14%)
Dec 21, 2016 3488 3519 3477 3490 0 +8.78(+0.25%)
Dec 20, 2016 3486 3506 3465 3482 0 +9.12(+0.26%)
Dec 19, 2016 3450 3489 3442 3472 0 +34.76(+1.01%)
Dec 16, 2016 3436 3476 3414 3438 0 +6.18(+0.18%)
Dec 15, 2016 3434 3463 3419 3431 0 -12.69(-0.37%)
Dec 14, 2016 3472 3485 3436 3444 0 -32.02(-0.92%)
Dec 13, 2016 3522 3549 3445 3476 0 -17.57(-0.50%)
Dec 12, 2016 3469 3509 3406 3494 0 -6.35(-0.18%)
Dec 09, 2016 3483 3509 3474 3500 0 +18.51(+0.53%)
Dec 08, 2016 3486 3509 3453 3482 0 +1.26(+0.04%)
Dec 07, 2016 3444 3486 3424 3480 0 +28.76(+0.83%)
Dec 06, 2016 3422 3460 3400 3452 0 +1.62(+0.05%)
Dec 05, 2016 3480 3490 3444 3450 0 -7.26(-0.21%)
Dec 02, 2016 3457 3467 3434 3457 0 +2.42(+0.07%)
Dec 01, 2016 3430 3464 3415 3455 0 +27.16(+0.79%)
Nov 30, 2016 3459 3484 3426 3428 0 -24.09(-0.70%)
Nov 29, 2016 3412 3461 3401 3452 0 +41.08(+1.20%)
Nov 28, 2016 3396 3420 3384 3411 0 -1.91(-0.06%)
Nov 25, 2016 3412 3421 3393 3413 0 +9.38(+0.28%)
Nov 23, 2016 3403 3403 3403 3403 0 +4.33(+0.13%)
Nov 22, 2016 3367 3404 3362 3399 0 +51.28(+1.53%)
Nov 21, 2016 3354 3379 3338 3348 0 +11.10(+0.33%)
Nov 18, 2016 3311 3342 3295 3336 0 +23.68(+0.71%)
Nov 17, 2016 3346 3351 3303 3313 0 -25.93(-0.78%)
Nov 16, 2016 3360 3385 3327 3339 0 -34.40(-1.02%)
Nov 15, 2016 3398 3421 3354 3373 0 -46.72(-1.37%)
Nov 14, 2016 3391 3428 3385 3420 0 +33.53(+0.99%)
Nov 11, 2016 3361 3388 3344 3386 0 +17.02(+0.51%)
Nov 10, 2016 3356 3404 3334 3369 0 +48.36(+1.46%)
Nov 09, 2016 3240 3373 3239 3321 0 +115.99(+3.62%)
Nov 08, 2016 3198 3229 3187 3205 0 -9.15(-0.28%)
Nov 07, 2016 3181 3215 3177 3214 0 +75.84(+2.42%)
Nov 04, 2016 3138 3172 3126 3138 0 -15.67(-0.50%)
Nov 03, 2016 3173 3176 3135 3154 0 -19.38(-0.61%)
Nov 02, 2016 3189 3219 3164 3173 0 -25.20(-0.79%)
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.