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 (%)
Sep 30, 2019 7369 7407 7275 7344 0 -32.05(-0.43%)
Sep 27, 2019 7484 7507 7345 7376 0 -80.24(-1.08%)
Sep 26, 2019 7458 7486 7380 7456 0 +14.16(+0.19%)
Sep 25, 2019 7406 7524 7378 7442 0 +83.93(+1.14%)
Sep 24, 2019 7339 7388 7240 7358 0 +63.39(+0.87%)
Sep 23, 2019 7274 7357 7236 7295 0 -23.14(-0.32%)
Sep 20, 2019 7426 7442 7292 7318 0 -110.77(-1.49%)
Sep 19, 2019 7457 7508 7404 7429 0 -37.77(-0.51%)
Sep 18, 2019 7420 7476 7347 7466 0 +29.04(+0.39%)
Sep 17, 2019 7348 7477 7316 7437 0 +60.26(+0.82%)
Sep 16, 2019 7367 7429 7299 7377 0 +25.44(+0.35%)
Sep 13, 2019 7317 7412 7306 7352 0 +73.35(+1.01%)
Sep 12, 2019 7376 7419 7226 7278 0 -81.12(-1.10%)
Sep 11, 2019 7137 7374 7117 7359 0 +209.37(+2.93%)
Sep 10, 2019 6962 7156 6950 7150 0 +192.18(+2.76%)
Sep 09, 2019 6956 7017 6894 6958 0 -73.12(-1.04%)
Sep 06, 2019 6976 7067 6936 7031 0 +80.24(+1.15%)
Sep 05, 2019 6942 7034 6925 6951 0 +72.22(+1.05%)
Sep 04, 2019 6898 6908 6840 6878 0 +42.37(+0.62%)
Sep 03, 2019 6847 6867 6770 6836 0 -173.65(-2.48%)
Aug 30, 2019 6995 7050 6961 7010 0 +40.08(+0.58%)
Aug 29, 2019 6979 7021 6891 6970 0 +67.39(+0.98%)
Aug 28, 2019 6786 6910 6743 6902 0 +88.77(+1.30%)
Aug 27, 2019 6911 6943 6778 6813 0 -91.31(-1.32%)
Aug 26, 2019 7002 7039 6848 6905 0 +55.65(+0.81%)
Aug 23, 2019 6885 7114 6817 6849 0 -22.99(-0.33%)
Aug 22, 2019 6677 6906 6633 6872 0 +237.42(+3.58%)
Aug 21, 2019 6566 6685 6514 6635 0 +124.85(+1.92%)
Aug 20, 2019 6484 6540 6428 6510 0 +14.85(+0.23%)
Aug 19, 2019 6500 6548 6454 6495 0 +58.92(+0.92%)
Aug 16, 2019 6445 6460 6369 6436 0 +35.54(+0.56%)
Aug 15, 2019 6323 6411 6247 6401 0 +117.82(+1.88%)
Aug 14, 2019 6434 6456 6275 6283 0 -230.68(-3.54%)
Aug 13, 2019 6501 6594 6468 6513 0 -0.79(-0.01%)
Aug 12, 2019 6539 6584 6484 6514 0 -95.90(-1.45%)
Aug 09, 2019 6563 6649 6535 6610 0 +8.14(+0.12%)
Aug 08, 2019 6504 6607 6462 6602 0 +104.50(+1.61%)
Aug 07, 2019 6440 6539 6371 6497 0 -18.71(-0.29%)
Aug 06, 2019 6512 6568 6432 6516 0 +56.18(+0.87%)
Aug 05, 2019 6454 6505 6366 6460 0 -125.11(-1.90%)
Aug 02, 2019 6511 6611 6453 6585 0 +79.31(+1.22%)
Aug 01, 2019 6642 6689 6485 6506 0 -126.75(-1.91%)
Jul 31, 2019 6775 6818 6619 6633 0 -124.86(-1.85%)
Jul 30, 2019 6643 6784 6586 6757 0 +85.16(+1.28%)
Jul 29, 2019 6752 6769 6638 6672 0 -74.98(-1.11%)
Jul 26, 2019 6780 6824 6697 6747 0 -68.87(-1.01%)
Jul 25, 2019 6921 6970 6748 6816 0 -144.07(-2.07%)
Jul 24, 2019 7074 7121 6913 6960 0 -158.98(-2.23%)
Jul 23, 2019 7148 7184 7068 7119 0 +0.21(+0.00%)
Jul 22, 2019 7158 7264 7075 7119 0 -46.27(-0.65%)
Jul 19, 2019 7049 7188 7001 7165 0 +269.97(+3.92%)
Jul 18, 2019 7009 7024 6853 6895 0 -146.20(-2.08%)
Jul 17, 2019 6947 7057 6919 7041 0 +96.68(+1.39%)
Jul 16, 2019 6914 6994 6911 6945 0 +26.68(+0.39%)
Jul 15, 2019 6908 6948 6872 6918 0 -65.08(-0.93%)
Jul 12, 2019 6901 6986 6862 6983 0 +105.86(+1.54%)
Jul 11, 2019 6768 6888 6733 6877 0 +111.74(+1.65%)
Jul 10, 2019 6784 6833 6732 6766 0 +3.03(+0.04%)
Jul 09, 2019 6682 6776 6648 6763 0 +39.15(+0.58%)
Jul 08, 2019 6707 6753 6685 6723 0 -72.50(-1.07%)
Jul 05, 2019 6761 6822 6716 6796 0 +23.00(+0.34%)
Jul 03, 2019 6773 6779 6723 6773 0 +9.62(+0.14%)
Jul 02, 2019 6775 6804 6717 6763 0 -22.51(-0.33%)
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.