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 (%)
Mar 29, 2018 6675 6675 6675 6675 0 +156.94(+2.41%)
Mar 28, 2018 6576 6602 6366 6518 0 -47.01(-0.72%)
Mar 27, 2018 6761 6814 6522 6565 0 -148.36(-2.21%)
Mar 26, 2018 6728 6763 6616 6713 0 +154.21(+2.35%)
Mar 23, 2018 6509 6750 6480 6559 0 +61.95(+0.95%)
Mar 22, 2018 6660 6727 6483 6497 0 -303.17(-4.46%)
Mar 21, 2018 6797 6891 6754 6800 0 -5.02(-0.07%)
Mar 20, 2018 6700 6841 6682 6805 0 +107.92(+1.61%)
Mar 19, 2018 6631 6729 6600 6697 0 +24.94(+0.37%)
Mar 16, 2018 6652 6681 6584 6672 0 +18.69(+0.28%)
Mar 15, 2018 6693 6705 6528 6654 0 -2.34(-0.04%)
Mar 14, 2018 6829 6843 6512 6656 0 -147.32(-2.17%)
Mar 13, 2018 6803 6803 6779 6803 0 -81.18(-1.18%)
Mar 12, 2018 7097 7099 6867 6885 0 -195.26(-2.76%)
Mar 09, 2018 7044 7088 6982 7080 0 +94.98(+1.36%)
Mar 08, 2018 7006 7053 6896 6985 0 +24.17(+0.35%)
Mar 07, 2018 6961 6984 6961 6961 0 -20.82(-0.30%)
Mar 06, 2018 7082 7099 6934 6982 0 -72.33(-1.03%)
Mar 05, 2018 6818 7088 6781 7054 0 +126.74(+1.83%)
Mar 02, 2018 6846 6955 6740 6927 0 -52.41(-0.75%)
Mar 01, 2018 7224 7233 6917 6980 0 -239.40(-3.32%)
Feb 28, 2018 7307 7392 7218 7219 0 -50.06(-0.69%)
Feb 27, 2018 7274 7377 7248 7269 0 +13.00(+0.18%)
Feb 26, 2018 7188 7273 7164 7256 0 +117.59(+1.65%)
Feb 23, 2018 7151 7171 7061 7138 0 +32.79(+0.46%)
Feb 22, 2018 7106 7149 7051 7106 0 +51.71(+0.73%)
Feb 21, 2018 7062 7214 7044 7054 0 -20.66(-0.29%)
Feb 20, 2018 7055 7159 7039 7075 0 -34.98(-0.49%)
Feb 16, 2018 7110 7110 7110 7110 0 -25.32(-0.35%)
Feb 15, 2018 7104 7136 6973 7135 0 +221.24(+3.20%)
Feb 14, 2018 6830 6956 6824 6914 0 +48.75(+0.71%)
Feb 13, 2018 6865 6870 6865 6865 0 +4.97(+0.07%)
Feb 12, 2018 6737 6939 6700 6860 0 +192.07(+2.88%)
Feb 09, 2018 6654 6761 6417 6668 0 +91.87(+1.40%)
Feb 08, 2018 6922 6939 6571 6576 0 -327.14(-4.74%)
Feb 07, 2018 6762 7018 6752 6903 0 +135.26(+2.00%)
Feb 06, 2018 6400 6786 6353 6768 0 +151.78(+2.29%)
Feb 05, 2018 6819 6953 6329 6616 0 -317.63(-4.58%)
Feb 02, 2018 6954 7058 6939 6934 0 -154.33(-2.18%)
Feb 01, 2018 7010 7177 6995 7088 0 +53.93(+0.77%)
Jan 31, 2018 7138 7159 6992 7034 0 +256.19(+3.78%)
Jan 30, 2018 6809 6823 6770 6778 0 -63.26(-0.92%)
Jan 29, 2018 6842 6909 6816 6841 0 -20.06(-0.29%)
Jan 26, 2018 6841 6907 6794 6861 0 +46.65(+0.68%)
Jan 25, 2018 6674 6834 6660 6815 0 +165.55(+2.49%)
Jan 24, 2018 6661 6719 6626 6649 0 -0.17(-0.00%)
Jan 23, 2018 6694 6705 6632 6649 0 -38.35(-0.57%)
Jan 22, 2018 6644 6743 6578 6688 0 +1.88(+0.03%)
Jan 19, 2018 6747 6788 6649 6686 0 -30.44(-0.45%)
Jan 18, 2018 6890 6899 6699 6716 0 -177.47(-2.57%)
Jan 17, 2018 6688 6920 6661 6894 0 +254.75(+3.84%)
Jan 16, 2018 6736 6861 6579 6639 0 -29.07(-0.44%)
Jan 12, 2018 6668 6668 6668 6668 0 +155.69(+2.39%)
Jan 11, 2018 6421 6525 6403 6512 0 +120.74(+1.89%)
Jan 10, 2018 6391 6421 6391 6391 0 +26.71(+0.42%)
Jan 09, 2018 6236 6395 6232 6365 0 +138.13(+2.22%)
Jan 08, 2018 6187 6240 6140 6227 0 +36.05(+0.58%)
Jan 05, 2018 6005 6197 5998 6191 0 +189.48(+3.16%)
Jan 04, 2018 6009 6030 5968 6001 0 -4.25(-0.07%)
Jan 03, 2018 5962 6017 5954 6005 0 +29.82(+0.50%)
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.