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 (%)
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%)
Mar 01, 2019 8295 8295 8188 8201 0 +7.92(+0.10%)
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%)
Dec 03, 2018 6959 7032 6793 6854 0 +186.09(+2.79%)
Nov 30, 2018 6581 6682 6504 6667 0 +78.07(+1.18%)
Nov 29, 2018 6486 6607 6451 6589 0 +140.06(+2.17%)
Nov 28, 2018 6317 6461 6250 6449 0 +253.90(+4.10%)
Nov 27, 2018 6168 6223 6067 6195 0 +3.94(+0.06%)
Nov 26, 2018 6175 6234 6089 6192 0 +70.33(+1.15%)
Nov 23, 2018 6147 6201 6099 6121 0 -67.79(-1.10%)
Nov 21, 2018 6189 6189 6189 6189 0 -18.77(-0.30%)
Nov 20, 2018 5960 6287 5863 6208 0 -68.09(-1.08%)
Nov 19, 2018 6545 6555 6212 6276 0 -274.17(-4.19%)
Nov 16, 2018 6600 6622 6461 6550 0 -95.31(-1.43%)
Nov 15, 2018 6612 6749 6533 6645 0 -29.38(-0.44%)
Nov 14, 2018 6800 6867 6660 6675 0 -74.46(-1.10%)
Nov 13, 2018 6762 6863 6626 6749 0 -126.88(-1.85%)
Nov 12, 2018 7124 7131 6857 6876 0 -234.96(-3.30%)
Nov 09, 2018 7070 7141 7041 7111 0 -12.07(-0.17%)
Nov 08, 2018 7104 7180 7035 7123 0 -24.24(-0.34%)
Nov 07, 2018 7066 7161 6928 7147 0 +104.59(+1.49%)
Nov 06, 2018 6972 7080 6966 7043 0 +82.41(+1.18%)
Nov 05, 2018 6925 6990 6868 6960 0 +76.68(+1.11%)
Nov 02, 2018 7029 7121 6864 6884 0 -77.05(-1.11%)
Nov 01, 2018 6839 6988 6772 6961 0 +170.00(+2.50%)
Oct 31, 2018 6751 6948 6751 6791 0 +90.71(+1.35%)
Oct 30, 2018 6355 6727 6328 6700 0 +257.20(+3.99%)
Oct 29, 2018 6907 6926 6316 6443 0 -429.89(-6.26%)
Oct 26, 2018 6874 6940 6747 6873 0 +32.88(+0.48%)
Oct 24, 2018 7021 7070 6792 6840 0 +2.59(+0.04%)
Oct 23, 2018 6809 6904 6703 6837 0 -89.75(-1.30%)
Oct 22, 2018 6963 6982 6863 6927 0 -3.66(-0.05%)
Oct 19, 2018 6991 7001 6896 6931 0 -52.67(-0.75%)
Oct 18, 2018 7070 7122 6929 6983 0 -106.03(-1.50%)
Oct 17, 2018 7148 7156 7044 7089 0 -63.32(-0.89%)
Oct 16, 2018 7012 7160 6981 7153 0 +172.19(+2.47%)
Oct 15, 2018 6991 7049 6922 6980 0 -14.83(-0.21%)
Oct 12, 2018 7098 7125 6857 6995 0 +36.15(+0.52%)
Oct 11, 2018 7082 7195 6912 6959 0 -193.86(-2.71%)
Oct 10, 2018 7442 7455 7146 7153 0 -330.01(-4.41%)
Oct 09, 2018 7473 7521 7416 7483 0 -21.62(-0.29%)
Oct 08, 2018 7473 7524 7365 7505 0 -10.32(-0.14%)
Oct 05, 2018 7565 7624 7452 7515 0 -65.31(-0.86%)
Oct 04, 2018 7579 7598 7493 7580 0 -26.59(-0.35%)
Oct 03, 2018 7570 7654 7518 7607 0 +83.90(+1.12%)
Oct 02, 2018 7434 7561 7407 7523 0 +67.10(+0.90%)
Oct 01, 2018 7344 7471 7330 7456 0 +167.17(+2.29%)
Sep 28, 2018 7233 7325 7190 7289 0 +75.16(+1.04%)
Sep 27, 2018 7226 7245 7154 7213 0 +41.73(+0.58%)
Sep 26, 2018 7211 7238 7155 7172 0 -33.62(-0.47%)
Sep 25, 2018 7217 7258 7174 7205 0 +9.11(+0.13%)
Sep 24, 2018 7245 7263 7177 7196 0 -73.80(-1.02%)
Sep 21, 2018 7211 7278 7159 7270 0 +93.48(+1.30%)
Sep 20, 2018 7231 7280 7129 7177 0 +2.40(+0.03%)
Sep 19, 2018 7169 7310 7130 7174 0 +5.19(+0.07%)
Sep 18, 2018 7054 7206 7033 7169 0 +139.38(+1.98%)
Sep 17, 2018 7068 7119 6991 7030 0 -45.76(-0.65%)
Sep 14, 2018 7007 7120 6997 7075 0 +84.45(+1.21%)
Sep 13, 2018 6992 7070 6960 6991 0 +50.10(+0.72%)
Sep 12, 2018 6806 6968 6795 6941 0 +132.42(+1.94%)
Sep 11, 2018 6719 6843 6683 6808 0 +40.27(+0.59%)
Sep 10, 2018 6900 6919 6765 6768 0 -123.77(-1.80%)
Sep 07, 2018 6894 6922 6811 6892 0 -44.36(-0.64%)
Sep 06, 2018 6851 6971 6835 6936 0 +102.02(+1.49%)
Sep 05, 2018 6819 6850 6771 6834 0 +4.36(+0.06%)
Sep 04, 2018 6763 6838 6713 6830 0 +45.43(+0.67%)
Aug 31, 2018 6784 6784 6784 6784 0 -61.64(-0.90%)
Aug 30, 2018 6904 6927 6823 6846 0 -57.53(-0.83%)
Aug 29, 2018 6938 6940 6881 6904 0 -15.87(-0.23%)
Aug 28, 2018 6992 7003 6904 6919 0 -49.61(-0.71%)
Aug 27, 2018 6940 6994 6919 6969 0 +77.87(+1.13%)
Aug 24, 2018 6868 6912 6857 6891 0 +43.49(+0.64%)
Aug 23, 2018 6881 6902 6811 6848 0 -48.59(-0.70%)
Aug 22, 2018 6970 6994 6892 6896 0 -66.72(-0.96%)
Aug 21, 2018 6917 6978 6891 6963 0 +48.02(+0.69%)
Aug 20, 2018 6877 6949 6849 6915 0 +77.27(+1.13%)
Aug 17, 2018 6827 6876 6752 6838 0 +10.80(+0.16%)
Aug 16, 2018 6706 6859 6692 6827 0 +246.69(+3.75%)
Aug 15, 2018 6670 6680 6514 6580 0 -133.73(-1.99%)
Aug 14, 2018 6706 6732 6679 6714 0 +22.88(+0.34%)
Aug 13, 2018 6710 6759 6668 6691 0 -18.11(-0.27%)
Aug 10, 2018 6730 6740 6650 6709 0 -64.88(-0.96%)
Aug 09, 2018 6821 6834 6761 6774 0 -73.38(-1.07%)
Aug 08, 2018 6889 6910 6812 6847 0 -45.18(-0.66%)
Aug 07, 2018 6840 6923 6797 6893 0 +73.98(+1.08%)
Aug 06, 2018 6831 6835 6745 6819 0 -26.29(-0.38%)
Aug 03, 2018 6874 6900 6786 6845 0 -30.11(-0.44%)
Aug 02, 2018 6851 6894 6803 6875 0 -48.25(-0.70%)
Aug 01, 2018 6946 7014 6879 6923 0 -59.85(-0.86%)
Jul 31, 2018 6924 7028 6917 6983 0 +115.19(+1.68%)
Jul 30, 2018 7058 7074 6856 6868 0 -168.85(-2.40%)
Jul 27, 2018 7024 7099 6997 7037 0 +48.36(+0.69%)
Jul 26, 2018 6924 7008 6879 6988 0 +14.67(+0.21%)
Jul 25, 2018 6900 6980 6778 6974 0 -32.17(-0.46%)
Jul 24, 2018 6991 7054 6920 7006 0 +79.49(+1.15%)
Jul 23, 2018 6990 6995 6911 6926 0 -60.26(-0.86%)
Jul 20, 2018 6956 7027 6947 6987 0 -6.14(-0.09%)
Jul 19, 2018 7027 7059 6984 6993 0 -76.98(-1.09%)
Jul 18, 2018 7046 7103 6969 7070 0 +61.35(+0.88%)
Jul 17, 2018 7015 7047 6969 7009 0 +16.74(+0.24%)
Jul 16, 2018 6962 7013 6931 6992 0 +81.18(+1.17%)
Jul 13, 2018 6896 6919 6821 6911 0 +90.22(+1.32%)
Jul 12, 2018 6805 6832 6750 6820 0 +109.91(+1.64%)
Jul 11, 2018 6735 6779 6684 6710 0 -115.49(-1.69%)
Jul 10, 2018 6769 6856 6750 6826 0 +70.69(+1.05%)
Jul 09, 2018 6665 6776 6647 6755 0 +140.49(+2.12%)
Jul 06, 2018 6584 6646 6531 6615 0 +22.17(+0.34%)
Jul 05, 2018 6609 6676 6525 6593 0 -6.50(-0.10%)
Jul 03, 2018 6599 6599 6599 6599 0 -44.04(-0.66%)
Jul 02, 2018 6549 6648 6515 6643 0 +17.79(+0.27%)
Jun 29, 2018 6632 6717 6622 6625 0 +15.24(+0.23%)
Jun 28, 2018 6535 6664 6480 6610 0 +77.60(+1.19%)
Jun 27, 2018 6625 6742 6531 6533 0 -32.98(-0.50%)
Jun 26, 2018 6583 6623 6547 6566 0 +4.36(+0.07%)
Jun 25, 2018 6577 6607 6494 6561 0 -118.35(-1.77%)
Jun 22, 2018 6720 6728 6640 6679 0 +9.58(+0.14%)
Jun 21, 2018 6730 6735 6626 6670 0 -90.61(-1.34%)
Jun 20, 2018 6814 6840 6708 6761 0 +22.97(+0.34%)
Jun 19, 2018 6863 6869 6694 6738 0 -255.39(-3.65%)
Jun 18, 2018 6951 7040 6935 6993 0 -40.62(-0.58%)
Jun 15, 2018 7034 7101 6950 7034 0 -78.81(-1.11%)
Jun 14, 2018 7196 7225 7051 7112 0 -42.81(-0.60%)
Jun 13, 2018 7268 7283 7142 7155 0 -113.26(-1.56%)
Jun 12, 2018 7319 7343 7216 7268 0 -49.01(-0.67%)
Jun 11, 2018 7330 7370 7284 7317 0 +7.48(+0.10%)
Jun 08, 2018 7279 7341 7229 7310 0 +29.09(+0.40%)
Jun 07, 2018 7338 7382 7236 7281 0 -48.84(-0.67%)
Jun 06, 2018 7189 7334 7159 7330 0 +174.86(+2.44%)
Jun 05, 2018 7154 7206 7124 7155 0 -5.02(-0.07%)
Jun 04, 2018 7125 7205 7119 7160 0 +71.49(+1.01%)
Jun 01, 2018 7069 7116 7047 7088 0 +84.38(+1.20%)
May 31, 2018 7096 7101 6995 7004 0 -114.25(-1.61%)
May 30, 2018 7064 7133 7034 7118 0 +112.78(+1.61%)
May 29, 2018 7094 7150 6969 7005 0 -134.42(-1.88%)
May 25, 2018 7140 7140 7140 7140 0 -2.89(-0.04%)
May 24, 2018 7112 7173 7047 7143 0 +17.48(+0.25%)
May 23, 2018 6988 7132 6974 7125 0 +90.12(+1.28%)
May 22, 2018 7200 7217 7025 7035 0 -183.86(-2.55%)
May 21, 2018 7120 7241 7117 7219 0 +217.89(+3.11%)
May 18, 2018 6913 7025 6900 7001 0 +113.04(+1.64%)
May 17, 2018 6828 6903 6812 6888 0 +52.56(+0.77%)
May 16, 2018 6845 6880 6817 6836 0 -12.25(-0.18%)
May 15, 2018 6854 6884 6806 6848 0 -36.69(-0.53%)
May 14, 2018 6911 6970 6866 6884 0 -1.38(-0.02%)
May 11, 2018 6893 6936 6851 6886 0 -15.89(-0.23%)
May 10, 2018 6907 6981 6868 6902 0 -3.85(-0.06%)
May 09, 2018 6827 6951 6800 6906 0 +108.47(+1.60%)
May 08, 2018 6786 6859 6734 6797 0 +6.83(+0.10%)
May 07, 2018 6698 6836 6695 6790 0 +112.37(+1.68%)
May 04, 2018 6565 6706 6559 6678 0 +65.39(+0.99%)
May 03, 2018 6485 6651 6400 6613 0 +103.98(+1.60%)
May 02, 2018 6597 6629 6500 6509 0 -90.24(-1.37%)
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.