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 30, 2019 6995 7050 6961 7010 0 +40.08(+0.58%)
Aug 29, 2019 6979 7021 6891 6970 0 +67.39(+0.98%)
Aug 28, 2019 6786 6910 6743 6902 0 +88.77(+1.30%)
Aug 27, 2019 6911 6943 6778 6813 0 -91.31(-1.32%)
Aug 26, 2019 7002 7039 6848 6905 0 +55.65(+0.81%)
Aug 23, 2019 6885 7114 6817 6849 0 -22.99(-0.33%)
Aug 22, 2019 6677 6906 6633 6872 0 +237.42(+3.58%)
Aug 21, 2019 6566 6685 6514 6635 0 +124.85(+1.92%)
Aug 20, 2019 6484 6540 6428 6510 0 +14.85(+0.23%)
Aug 19, 2019 6500 6548 6454 6495 0 +58.92(+0.92%)
Aug 16, 2019 6445 6460 6369 6436 0 +35.54(+0.56%)
Aug 15, 2019 6323 6411 6247 6401 0 +117.82(+1.88%)
Aug 14, 2019 6434 6456 6275 6283 0 -230.68(-3.54%)
Aug 13, 2019 6501 6594 6468 6513 0 -0.79(-0.01%)
Aug 12, 2019 6539 6584 6484 6514 0 -95.90(-1.45%)
Aug 09, 2019 6563 6649 6535 6610 0 +8.14(+0.12%)
Aug 08, 2019 6504 6607 6462 6602 0 +104.50(+1.61%)
Aug 07, 2019 6440 6539 6371 6497 0 -18.71(-0.29%)
Aug 06, 2019 6512 6568 6432 6516 0 +56.18(+0.87%)
Aug 05, 2019 6454 6505 6366 6460 0 -125.11(-1.90%)
Aug 02, 2019 6511 6611 6453 6585 0 +79.31(+1.22%)
Aug 01, 2019 6642 6689 6485 6506 0 -126.75(-1.91%)
Jul 31, 2019 6775 6818 6619 6633 0 -124.86(-1.85%)
Jul 30, 2019 6643 6784 6586 6757 0 +85.16(+1.28%)
Jul 29, 2019 6752 6769 6638 6672 0 -74.98(-1.11%)
Jul 26, 2019 6780 6824 6697 6747 0 -68.87(-1.01%)
Jul 25, 2019 6921 6970 6748 6816 0 -144.07(-2.07%)
Jul 24, 2019 7074 7121 6913 6960 0 -158.98(-2.23%)
Jul 23, 2019 7148 7184 7068 7119 0 +0.21(+0.00%)
Jul 22, 2019 7158 7264 7075 7119 0 -46.27(-0.65%)
Jul 19, 2019 7049 7188 7001 7165 0 +269.97(+3.92%)
Jul 18, 2019 7009 7024 6853 6895 0 -146.20(-2.08%)
Jul 17, 2019 6947 7057 6919 7041 0 +96.68(+1.39%)
Jul 16, 2019 6914 6994 6911 6945 0 +26.68(+0.39%)
Jul 15, 2019 6908 6948 6872 6918 0 -65.08(-0.93%)
Jul 12, 2019 6901 6986 6862 6983 0 +105.86(+1.54%)
Jul 11, 2019 6768 6888 6733 6877 0 +111.74(+1.65%)
Jul 10, 2019 6784 6833 6732 6766 0 +3.03(+0.04%)
Jul 09, 2019 6682 6776 6648 6763 0 +39.15(+0.58%)
Jul 08, 2019 6707 6753 6685 6723 0 -72.50(-1.07%)
Jul 05, 2019 6761 6822 6716 6796 0 +23.00(+0.34%)
Jul 03, 2019 6773 6779 6723 6773 0 +9.62(+0.14%)
Jul 02, 2019 6775 6804 6717 6763 0 -22.51(-0.33%)
Jul 01, 2019 6946 6951 6730 6786 0 -138.00(-1.99%)
Jun 28, 2019 6956 6992 6882 6924 0 -31.11(-0.45%)
Jun 27, 2019 7016 7058 6926 6955 0 -173.97(-2.44%)
Jun 26, 2019 7077 7209 7049 7129 0 +79.24(+1.12%)
Jun 25, 2019 7162 7171 7027 7050 0 -103.77(-1.45%)
Jun 24, 2019 7127 7182 7100 7153 0 +39.88(+0.56%)
Jun 21, 2019 7151 7181 7086 7113 0 -39.74(-0.56%)
Jun 20, 2019 7114 7172 7034 7153 0 +120.51(+1.71%)
Jun 19, 2019 7145 7213 7026 7033 0 -90.35(-1.27%)
Jun 18, 2019 6872 7144 6859 7123 0 +296.46(+4.34%)
Jun 17, 2019 6711 6849 6671 6827 0 +138.06(+2.06%)
Jun 14, 2019 6703 6737 6659 6689 0 -24.62(-0.37%)
Jun 13, 2019 6687 6719 6589 6713 0 +29.22(+0.44%)
Jun 12, 2019 6716 6721 6590 6684 0 -40.20(-0.60%)
Jun 11, 2019 6895 6896 6698 6724 0 -140.07(-2.04%)
Jun 10, 2019 6942 6970 6854 6864 0 +11.02(+0.16%)
Jun 07, 2019 6817 6878 6816 6853 0 +64.34(+0.95%)
Jun 06, 2019 6743 6811 6694 6789 0 +38.82(+0.58%)
Jun 05, 2019 6694 6820 6469 6750 0 +88.16(+1.32%)
Jun 04, 2019 6613 6697 6576 6662 0 +109.90(+1.68%)
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.