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, 2017 5086 5087 5035 5059 0 -13.42(-0.26%)
Aug 30, 2017 5088 5095 5042 5072 0 -0.17(-0.00%)
Aug 29, 2017 5004 5084 4985 5072 0 +79.91(+1.60%)
Aug 28, 2017 4979 5000 4949 4992 0 +21.53(+0.43%)
Aug 25, 2017 5025 5029 4966 4971 0 -43.84(-0.87%)
Aug 24, 2017 5017 5024 4978 5015 0 +8.59(+0.17%)
Aug 23, 2017 5031 5032 4991 5006 0 -33.33(-0.66%)
Aug 22, 2017 4970 5044 4968 5039 0 +81.38(+1.64%)
Aug 21, 2017 4959 4980 4926 4958 0 -2.58(-0.05%)
Aug 18, 2017 4949 4987 4935 4960 0 +0.19(+0.00%)
Aug 17, 2017 4994 5002 4954 4960 0 -37.11(-0.74%)
Aug 16, 2017 5034 5044 4991 4997 0 -25.50(-0.51%)
Aug 15, 2017 5010 5050 4973 5023 0 +15.58(+0.31%)
Aug 14, 2017 4987 5013 4977 5007 0 +42.48(+0.86%)
Aug 11, 2017 4923 4984 4895 4965 0 +43.77(+0.89%)
Aug 10, 2017 4964 4997 4904 4921 0 -34.58(-0.70%)
Aug 09, 2017 4989 5026 4925 4956 0 -47.04(-0.94%)
Aug 08, 2017 4998 5019 4983 5003 0 -1.75(-0.03%)
Aug 07, 2017 4967 5028 4956 5004 0 +36.36(+0.73%)
Aug 04, 2017 4986 5005 4943 4968 0 -10.37(-0.21%)
Aug 03, 2017 4950 4999 4928 4978 0 +7.25(+0.15%)
Aug 02, 2017 4974 5027 4954 4971 0 -5.90(-0.12%)
Aug 01, 2017 5048 5057 4967 4977 0 -48.98(-0.97%)
Jul 31, 2017 5027 5105 5015 5026 0 +16.57(+0.33%)
Jul 28, 2017 4984 5024 4945 5009 0 +22.62(+0.45%)
Jul 27, 2017 4924 5022 4906 4987 0 +121.71(+2.50%)
Jul 26, 2017 4718 4883 4699 4865 0 +319.75(+7.03%)
Jul 25, 2017 4559 4577 4533 4545 0 +5.30(+0.12%)
Jul 24, 2017 4537 4549 4523 4540 0 +1.29(+0.03%)
Jul 21, 2017 4498 4541 4484 4539 0 +33.17(+0.74%)
Jul 20, 2017 4522 4525 4496 4506 0 -10.77(-0.24%)
Jul 19, 2017 4490 4519 4480 4516 0 +48.43(+1.08%)
Jul 18, 2017 4477 4490 4448 4468 0 -4.74(-0.11%)
Jul 17, 2017 4469 4488 4462 4473 0 +7.44(+0.17%)
Jul 14, 2017 4433 4471 4429 4465 0 +41.97(+0.95%)
Jul 13, 2017 4439 4443 4408 4423 0 -9.55(-0.22%)
Jul 12, 2017 4441 4474 4430 4433 0 +5.82(+0.13%)
Jul 11, 2017 4389 4436 4382 4427 0 +39.54(+0.90%)
Jul 10, 2017 4361 4405 4353 4388 0 +25.88(+0.59%)
Jul 07, 2017 4346 4384 4328 4362 0 +30.89(+0.71%)
Jul 06, 2017 4340 4358 4316 4331 0 -14.37(-0.33%)
Jul 05, 2017 4291 4354 4284 4345 0 +66.44(+1.55%)
Jul 03, 2017 4268 4299 4260 4279 0 +21.08(+0.50%)
Jun 30, 2017 4262 4290 4243 4258 0 +12.26(+0.29%)
Jun 29, 2017 4294 4297 4222 4245 0 -49.14(-1.14%)
Jun 28, 2017 4288 4318 4283 4294 0 +21.60(+0.51%)
Jun 27, 2017 4292 4316 4273 4273 0 -23.54(-0.55%)
Jun 26, 2017 4343 4376 4295 4296 0 -37.06(-0.86%)
Jun 23, 2017 4279 4337 4269 4333 0 +52.82(+1.23%)
Jun 22, 2017 4287 4309 4276 4281 0 -13.81(-0.32%)
Jun 21, 2017 4304 4310 4267 4294 0 +10.19(+0.24%)
Jun 20, 2017 4293 4340 4284 4284 0 -14.50(-0.34%)
Jun 19, 2017 4272 4309 4257 4299 0 +53.46(+1.26%)
Jun 16, 2017 4241 4273 4232 4245 0 +15.04(+0.36%)
Jun 15, 2017 4161 4234 4155 4230 0 +48.57(+1.16%)
Jun 14, 2017 4155 4204 4149 4182 0 +27.97(+0.67%)
Jun 13, 2017 4131 4168 4118 4154 0 +24.51(+0.59%)
Jun 12, 2017 4138 4143 4084 4129 0 -4.84(-0.12%)
Jun 09, 2017 4132 4152 4115 4134 0 +5.03(+0.12%)
Jun 08, 2017 4129 4152 4088 4129 0 +26.63(+0.65%)
Jun 07, 2017 4080 4110 4068 4102 0 +27.64(+0.68%)
Jun 06, 2017 4110 4118 4073 4075 0 -45.91(-1.11%)
Jun 05, 2017 4150 4163 4118 4121 0 -33.81(-0.81%)
Jun 02, 2017 4111 4182 4108 4154 0 +45.43(+1.11%)
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.