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 (%)
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%)
May 01, 2018 6665 6693 6483 6599 0 -83.42(-1.25%)
Apr 30, 2018 6792 6839 6669 6682 0 -106.09(-1.56%)
Apr 27, 2018 6844 6871 6732 6788 0 -82.22(-1.20%)
Apr 26, 2018 6910 6935 6753 6871 0 -20.48(-0.30%)
Apr 25, 2018 6850 6960 6682 6891 0 +175.84(+2.62%)
Apr 24, 2018 7009 7084 6599 6715 0 -220.51(-3.18%)
Apr 23, 2018 6943 6978 6881 6936 0 +8.40(+0.12%)
Apr 20, 2018 6967 6981 6863 6927 0 -35.76(-0.51%)
Apr 19, 2018 6949 6993 6899 6963 0 +1.83(+0.03%)
Apr 18, 2018 6931 6994 6893 6961 0 +65.90(+0.96%)
Apr 17, 2018 6863 6945 6834 6895 0 +91.61(+1.35%)
Apr 16, 2018 6802 6832 6724 6804 0 +61.36(+0.91%)
Apr 13, 2018 6897 6909 6687 6742 0 -119.05(-1.74%)
Apr 12, 2018 6762 6884 6736 6861 0 +175.58(+2.63%)
Apr 11, 2018 6751 6866 6662 6686 0 -113.59(-1.67%)
Apr 10, 2018 6757 6841 6700 6799 0 +197.81(+3.00%)
Apr 09, 2018 6756 6809 6589 6602 0 -46.66(-0.70%)
Apr 06, 2018 6728 6803 6574 6648 0 -184.94(-2.71%)
Apr 05, 2018 6736 6876 6718 6833 0 +156.43(+2.34%)
Apr 04, 2018 6395 6684 6380 6677 0 -30.49(-0.45%)
Apr 03, 2018 6604 6714 6561 6707 0 +145.16(+2.21%)
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.