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 (%)
Oct 30, 2020 3145 3176 3058 3102 0 -60.39(-1.91%)
Oct 29, 2020 3158 3190 3136 3162 0 +2.32(+0.07%)
Oct 28, 2020 3235 3250 3158 3160 0 -109.93(-3.36%)
Oct 27, 2020 3330 3347 3266 3270 0 -86.56(-2.58%)
Oct 26, 2020 3420 3429 3329 3356 0 -101.11(-2.92%)
Oct 23, 2020 3498 3502 3437 3457 0 -26.48(-0.76%)
Oct 22, 2020 3416 3493 3407 3484 0 +80.67(+2.37%)
Oct 21, 2020 3443 3462 3403 3403 0 -52.34(-1.51%)
Oct 20, 2020 3472 3487 3439 3456 0 +2.01(+0.06%)
Oct 19, 2020 3484 3511 3438 3454 0 -3.71(-0.11%)
Oct 16, 2020 3517 3551 3456 3457 0 +48.15(+1.41%)
Oct 15, 2020 3359 3414 3324 3409 0 +15.49(+0.46%)
Oct 14, 2020 3385 3423 3382 3394 0 +17.03(+0.50%)
Oct 13, 2020 3426 3429 3376 3377 0 -80.67(-2.33%)
Oct 12, 2020 3463 3486 3436 3457 0 +0.31(+0.01%)
Oct 09, 2020 3497 3498 3449 3457 0 -10.38(-0.30%)
Oct 08, 2020 3440 3469 3398 3467 0 +52.49(+1.54%)
Oct 07, 2020 3401 3442 3380 3415 0 +78.51(+2.35%)
Oct 06, 2020 3545 3584 3333 3336 0 -180.54(-5.13%)
Oct 05, 2020 3490 3530 3460 3517 0 +48.31(+1.39%)
Oct 02, 2020 3372 3495 3371 3469 0 +3.41(+0.10%)
Oct 01, 2020 3501 3541 3430 3465 0 +40.25(+1.18%)
Sep 30, 2020 3413 3513 3407 3425 0 +25.71(+0.76%)
Sep 29, 2020 3417 3429 3375 3399 0 -38.41(-1.12%)
Sep 28, 2020 3349 3467 3331 3438 0 +155.62(+4.74%)
Sep 25, 2020 3140 3286 3133 3282 0 +154.53(+4.94%)
Sep 24, 2020 3193 3193 3111 3127 0 -79.43(-2.48%)
Sep 23, 2020 3302 3350 3202 3207 0 -87.02(-2.64%)
Sep 22, 2020 3294 3345 3265 3294 0 +6.97(+0.21%)
Sep 21, 2020 3310 3325 3254 3287 0 -74.17(-2.21%)
Sep 18, 2020 3431 3494 3359 3361 0 -98.94(-2.86%)
Sep 17, 2020 3415 3474 3360 3460 0 +1.08(+0.03%)
Sep 16, 2020 3374 3507 3348 3459 0 +61.47(+1.81%)
Sep 15, 2020 3446 3480 3395 3397 0 -28.80(-0.84%)
Sep 14, 2020 3371 3435 3326 3426 0 +79.28(+2.37%)
Sep 11, 2020 3312 3364 3286 3347 0 +39.32(+1.19%)
Sep 10, 2020 3358 3402 3306 3308 0 -47.84(-1.43%)
Sep 09, 2020 3368 3391 3297 3356 0 -4.65(-0.14%)
Sep 08, 2020 3433 3450 3351 3360 0 -154.37(-4.39%)
Sep 04, 2020 3519 3542 3405 3515 0 +35.30(+1.01%)
Sep 03, 2020 3576 3666 3469 3479 0 -93.05(-2.60%)
Sep 02, 2020 3541 3576 3521 3572 0 +41.49(+1.18%)
Sep 01, 2020 3509 3583 3487 3531 0 +4.34(+0.12%)
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%)
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.