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 (%)
Aug 31, 2020 3570 3580 3525 3526 0 -61.64(-1.72%)
Aug 28, 2020 3577 3611 3538 3588 0 +24.79(+0.70%)
Aug 27, 2020 3571 3673 3553 3563 0 +35.61(+1.01%)
Aug 26, 2020 3557 3567 3519 3528 0 -43.82(-1.23%)
Aug 25, 2020 3660 3663 3536 3572 0 -45.98(-1.27%)
Aug 24, 2020 3479 3626 3466 3617 0 +157.93(+4.57%)
Aug 21, 2020 3473 3500 3456 3460 0 -32.20(-0.92%)
Aug 20, 2020 3476 3511 3434 3492 0 +4.80(+0.14%)
Aug 19, 2020 3505 3562 3484 3487 0 -14.87(-0.42%)
Aug 18, 2020 3529 3548 3483 3502 0 -27.56(-0.78%)
Aug 17, 2020 3626 3627 3520 3529 0 -93.99(-2.59%)
Aug 14, 2020 3546 3645 3535 3623 0 +51.87(+1.45%)
Aug 13, 2020 3554 3645 3536 3572 0 -10.99(-0.31%)
Aug 12, 2020 3715 3717 3548 3582 0 -72.62(-1.99%)
Aug 11, 2020 3723 3807 3646 3655 0 +11.15(+0.31%)
Aug 10, 2020 3519 3650 3519 3644 0 +145.39(+4.16%)
Aug 07, 2020 3521 3527 3478 3499 0 -33.75(-0.96%)
Aug 06, 2020 3542 3585 3508 3532 0 -49.55(-1.38%)
Aug 05, 2020 3461 3582 3443 3582 0 +159.95(+4.67%)
Aug 04, 2020 3415 3458 3390 3422 0 +43.35(+1.28%)
Aug 03, 2020 3289 3399 3241 3379 0 +66.12(+2.00%)
Jul 31, 2020 3367 3396 3286 3312 0 -61.16(-1.81%)
Jul 30, 2020 3388 3414 3353 3374 0 -62.87(-1.83%)
Jul 29, 2020 3543 3545 3378 3436 0 -74.78(-2.13%)
Jul 28, 2020 3475 3556 3471 3511 0 +9.75(+0.28%)
Jul 27, 2020 3548 3562 3483 3502 0 -54.97(-1.55%)
Jul 24, 2020 3586 3670 3554 3556 0 -41.65(-1.16%)
Jul 23, 2020 3622 3692 3582 3598 0 -51.72(-1.42%)
Jul 22, 2020 3598 3699 3582 3650 0 +17.97(+0.49%)
Jul 21, 2020 3629 3694 3603 3632 0 +65.18(+1.83%)
Jul 20, 2020 3578 3600 3523 3567 0 -19.20(-0.54%)
Jul 17, 2020 3628 3670 3584 3586 0 -47.07(-1.30%)
Jul 16, 2020 3720 3724 3612 3633 0 -143.07(-3.79%)
Jul 15, 2020 3739 3801 3672 3776 0 +123.56(+3.38%)
Jul 14, 2020 3607 3673 3551 3652 0 +66.74(+1.86%)
Jul 13, 2020 3656 3703 3566 3586 0 -43.20(-1.19%)
Jul 10, 2020 3525 3643 3494 3629 0 +79.90(+2.25%)
Jul 09, 2020 3648 3665 3542 3549 0 -108.70(-2.97%)
Jul 08, 2020 3638 3678 3584 3658 0 +21.99(+0.60%)
Jul 07, 2020 3732 3732 3632 3636 0 -139.82(-3.70%)
Jul 06, 2020 3723 3798 3678 3776 0 +109.93(+3.00%)
Jul 02, 2020 3740 3774 3660 3666 0 +7.59(+0.21%)
Jul 01, 2020 3744 3817 3654 3658 0 -46.15(-1.25%)
Jun 30, 2020 3777 3785 3659 3704 0 -173.26(-4.47%)
Jun 29, 2020 3669 3878 3595 3877 0 +379.05(+10.83%)
Jun 26, 2020 3551 3558 3461 3498 0 -75.41(-2.11%)
Jun 25, 2020 3496 3614 3492 3574 0 -28.03(-0.78%)
Jun 24, 2020 3709 3734 3592 3602 0 -173.26(-4.59%)
Jun 23, 2020 3810 3810 3708 3775 0 -9.91(-0.26%)
Jun 22, 2020 3724 3788 3683 3785 0 +23.22(+0.62%)
Jun 19, 2020 3930 3931 3724 3762 0 -81.60(-2.12%)
Jun 18, 2020 3781 3932 3765 3843 0 -3.87(-0.10%)
Jun 17, 2020 3878 3908 3827 3847 0 -80.98(-2.06%)
Jun 16, 2020 4073 4091 3848 3928 0 +105.76(+2.77%)
Jun 15, 2020 3609 3858 3589 3822 0 +22.14(+0.58%)
Jun 12, 2020 3764 3828 3595 3800 0 +302.09(+8.64%)
Jun 11, 2020 3643 3842 3436 3498 0 -517.32(-12.88%)
Jun 10, 2020 4136 4165 3923 4016 0 -206.40(-4.89%)
Jun 09, 2020 4306 4381 4165 4222 0 -213.05(-4.80%)
Jun 08, 2020 4318 4492 4256 4435 0 +388.17(+9.59%)
Jun 05, 2020 4040 4254 3922 4047 0 +327.18(+8.80%)
Jun 04, 2020 3673 3786 3613 3720 0 +172.49(+4.86%)
Jun 03, 2020 3299 3557 3274 3547 0 +307.36(+9.49%)
Jun 02, 2020 3251 3279 3217 3240 0 +29.72(+0.93%)
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.