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 (%)
May 31, 2019 6655 6659 6570 6582 0 -142.26(-2.12%)
May 30, 2019 6734 6774 6690 6724 0 +8.34(+0.12%)
May 29, 2019 6777 6786 6661 6715 0 -101.54(-1.49%)
May 28, 2019 6834 6906 6813 6817 0 -11.04(-0.16%)
May 24, 2019 6830 6934 6781 6828 0 +31.87(+0.47%)
May 23, 2019 6682 6774 6593 6796 0 -2.97(-0.04%)
May 22, 2019 6880 6886 6780 6799 0 -107.99(-1.56%)
May 21, 2019 6891 6948 6830 6907 0 +106.80(+1.57%)
May 20, 2019 6776 6857 6735 6800 0 -7.88(-0.12%)
May 17, 2019 6757 6901 6746 6808 0 +1.19(+0.02%)
May 16, 2019 6712 6854 6665 6807 0 +142.49(+2.14%)
May 15, 2019 6575 6719 6514 6664 0 +35.82(+0.54%)
May 14, 2019 6588 6689 6535 6629 0 +82.46(+1.26%)
May 13, 2019 6643 6692 6523 6546 0 -280.01(-4.10%)
May 10, 2019 6771 6842 6690 6826 0 +10.21(+0.15%)
May 09, 2019 6807 6840 6687 6816 0 -79.18(-1.15%)
May 08, 2019 6858 6931 6782 6895 0 +42.43(+0.62%)
May 07, 2019 6997 7028 6808 6853 0 -238.35(-3.36%)
May 06, 2019 7005 7107 6968 7091 0 -65.55(-0.92%)
May 03, 2019 7141 7182 7111 7157 0 +26.95(+0.38%)
May 02, 2019 7123 7163 7078 7130 0 -10.30(-0.14%)
May 01, 2019 7182 7240 7132 7140 0 -23.04(-0.32%)
Apr 30, 2019 7176 7220 7107 7163 0 -5.05(-0.07%)
Apr 29, 2019 7173 7289 7132 7168 0 -41.75(-0.58%)
Apr 26, 2019 7262 7280 7164 7210 0 -30.69(-0.42%)
Apr 25, 2019 7165 7306 7062 7241 0 +53.83(+0.75%)
Apr 24, 2019 7249 7300 7157 7187 0 +6.52(+0.09%)
Apr 23, 2019 7185 7231 7139 7180 0 +19.81(+0.28%)
Apr 22, 2019 7163 7227 7148 7160 0 -75.80(-1.05%)
Apr 18, 2019 7187 7276 7182 7236 0 +52.89(+0.74%)
Apr 17, 2019 7305 7309 7175 7183 0 -77.47(-1.07%)
Apr 16, 2019 7184 7318 7157 7261 0 +93.97(+1.31%)
Apr 15, 2019 7198 7218 7136 7167 0 -76.94(-1.06%)
Apr 12, 2019 7172 7251 7108 7244 0 +168.62(+2.38%)
Apr 11, 2019 6971 7092 6963 7075 0 +102.01(+1.46%)
Apr 10, 2019 7030 7040 6935 6973 0 -66.75(-0.95%)
Apr 09, 2019 7067 7100 7019 7040 0 -104.02(-1.46%)
Apr 08, 2019 7154 7227 7081 7144 0 -254.77(-3.44%)
Apr 05, 2019 7476 7504 7357 7399 0 -41.01(-0.55%)
Apr 04, 2019 7291 7480 7269 7440 0 +169.07(+2.33%)
Apr 03, 2019 7396 7432 7257 7271 0 -155.55(-2.09%)
Apr 02, 2019 7390 7501 7386 7426 0 -4.46(-0.06%)
Apr 01, 2019 7333 7454 7287 7431 0 +176.54(+2.43%)
Mar 29, 2019 7177 7269 7141 7254 0 +116.37(+1.63%)
Mar 28, 2019 7168 7172 7092 7138 0 +12.01(+0.17%)
Mar 27, 2019 7102 7182 6987 7126 0 +51.23(+0.72%)
Mar 26, 2019 7159 7168 7023 7074 0 +0.91(+0.01%)
Mar 25, 2019 6985 7094 6949 7074 0 +133.02(+1.92%)
Mar 22, 2019 7051 7072 6930 6941 0 -177.41(-2.49%)
Mar 21, 2019 7122 7189 7089 7118 0 -39.43(-0.55%)
Mar 20, 2019 7131 7242 7110 7157 0 +41.16(+0.58%)
Mar 19, 2019 7087 7221 7073 7116 0 +17.36(+0.24%)
Mar 18, 2019 7049 7115 7004 7099 0 -87.01(-1.21%)
Mar 15, 2019 7076 7308 6989 7186 0 +71.07(+1.00%)
Mar 14, 2019 7152 7239 7095 7115 0 -69.38(-0.97%)
Mar 13, 2019 7200 7267 6961 7184 0 +38.78(+0.54%)
Mar 12, 2019 7306 7388 7029 7145 0 -396.97(-5.26%)
Mar 11, 2019 7077 7586 6984 7542 0 -338.63(-4.30%)
Mar 08, 2019 7777 7896 7750 7881 0 +3.69(+0.05%)
Mar 07, 2019 7896 7966 7759 7877 0 -39.58(-0.50%)
Mar 06, 2019 8008 8053 7879 7917 0 -95.26(-1.19%)
Mar 05, 2019 8035 8084 7988 8012 0 -47.79(-0.59%)
Mar 04, 2019 8244 8271 7953 8060 0 -141.22(-1.72%)
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.