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 (%)
May 31, 2017 4109 4130 4095 4120 0 +20.28(+0.49%)
May 30, 2017 4101 4113 4085 4099 0 +1.08(+0.03%)
May 26, 2017 4098 4116 4089 4098 0 -6.02(-0.15%)
May 25, 2017 4076 4111 4074 4104 0 +35.36(+0.87%)
May 24, 2017 4037 4073 4035 4069 0 +32.14(+0.80%)
May 23, 2017 4047 4056 4021 4037 0 -0.64(-0.02%)
May 22, 2017 4055 4081 4017 4037 0 +51.79(+1.30%)
May 19, 2017 3931 3998 3913 3986 0 +69.73(+1.78%)
May 18, 2017 3926 3939 3871 3916 0 -17.00(-0.43%)
May 17, 2017 4012 3993 3930 3933 0 -78.92(-1.97%)
May 16, 2017 4014 4044 4000 4012 0 +2.36(+0.06%)
May 15, 2017 4011 4036 3994 4009 0 -1.54(-0.04%)
May 12, 2017 4016 4026 3996 4011 0 -13.87(-0.34%)
May 11, 2017 4004 4033 3988 4025 0 +9.77(+0.24%)
May 10, 2017 4052 4066 3928 4015 0 -64.12(-1.57%)
May 09, 2017 4066 4087 4063 4079 0 +17.04(+0.42%)
May 08, 2017 4052 4069 4042 4062 0 +17.19(+0.42%)
May 05, 2017 4007 4046 4006 4045 0 +41.37(+1.03%)
May 04, 2017 4001 4022 3983 4004 0 +2.45(+0.06%)
May 03, 2017 3996 4008 3975 4001 0 +4.55(+0.11%)
May 02, 2017 3976 4005 3970 3997 0 +31.67(+0.80%)
May 01, 2017 4006 4010 3955 3965 0 -46.15(-1.15%)
Apr 28, 2017 4001 4026 3978 4011 0 +17.15(+0.43%)
Apr 27, 2017 3981 4022 3980 3994 0 +30.71(+0.77%)
Apr 26, 2017 3981 3993 3938 3963 0 -33.35(-0.83%)
Apr 25, 2017 3979 4007 3978 3997 0 +22.31(+0.56%)
Apr 24, 2017 3967 3982 3960 3974 0 +40.74(+1.04%)
Apr 21, 2017 3922 3953 3917 3934 0 +17.02(+0.43%)
Apr 20, 2017 3900 3929 3892 3917 0 +22.23(+0.57%)
Apr 19, 2017 3898 3921 3887 3894 0 +8.59(+0.22%)
Apr 18, 2017 3897 3924 3871 3886 0 -20.86(-0.53%)
Apr 17, 2017 3848 3908 3844 3907 0 +63.68(+1.66%)
Apr 13, 2017 3839 3869 3836 3843 0 -3.70(-0.10%)
Apr 12, 2017 3886 3890 3844 3847 0 -44.35(-1.14%)
Apr 11, 2017 3868 3894 3856 3891 0 +21.86(+0.56%)
Apr 10, 2017 3905 3920 3866 3869 0 -32.78(-0.84%)
Apr 07, 2017 3907 3922 3868 3902 0 +39.27(+1.02%)
Apr 06, 2017 3861 3877 3851 3863 0 +10.42(+0.27%)
Apr 05, 2017 3893 3920 3848 3852 0 -35.82(-0.92%)
Apr 04, 2017 3863 3894 3854 3888 0 +29.00(+0.75%)
Apr 03, 2017 3872 3884 3839 3859 0 -8.65(-0.22%)
Mar 31, 2017 3890 3895 3867 3868 0 -22.23(-0.57%)
Mar 30, 2017 3869 3900 3866 3890 0 +14.53(+0.37%)
Mar 29, 2017 3870 3881 3857 3875 0 +3.14(+0.08%)
Mar 28, 2017 3845 3884 3822 3872 0 +26.32(+0.68%)
Mar 27, 2017 3811 3852 3791 3846 0 +5.30(+0.14%)
Mar 24, 2017 3869 3880 3823 3841 0 -38.14(-0.98%)
Mar 23, 2017 3888 3900 3867 3879 0 -4.03(-0.10%)
Mar 22, 2017 3865 3887 3850 3883 0 +20.90(+0.54%)
Mar 21, 2017 3945 3950 3853 3862 0 -70.29(-1.79%)
Mar 20, 2017 3952 3956 3927 3932 0 -18.77(-0.48%)
Mar 17, 2017 3903 3955 3899 3951 0 +54.08(+1.39%)
Mar 16, 2017 3932 3936 3883 3897 0 -15.97(-0.41%)
Mar 15, 2017 3916 3924 3896 3913 0 +2.13(+0.05%)
Mar 14, 2017 3906 3928 3890 3911 0 -6.51(-0.17%)
Mar 13, 2017 3883 3921 3881 3917 0 +7.12(+0.18%)
Mar 10, 2017 3963 3969 3893 3910 0 -27.10(-0.69%)
Mar 09, 2017 3952 3973 3919 3937 0 -17.97(-0.45%)
Mar 08, 2017 3969 3978 3949 3955 0 -7.07(-0.18%)
Mar 07, 2017 3931 3976 3929 3962 0 +25.47(+0.65%)
Mar 06, 2017 3945 3962 3926 3937 0 -22.55(-0.57%)
Mar 03, 2017 3960 3986 3943 3959 0 -16.62(-0.42%)
Mar 02, 2017 3988 4023 3970 3976 0 -16.24(-0.41%)
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.