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 (%)
Feb 28, 2018 7307 7392 7218 7219 0 -50.06(-0.69%)
Feb 27, 2018 7274 7377 7248 7269 0 +13.00(+0.18%)
Feb 26, 2018 7188 7273 7164 7256 0 +117.59(+1.65%)
Feb 23, 2018 7151 7171 7061 7138 0 +32.79(+0.46%)
Feb 22, 2018 7106 7149 7051 7106 0 +51.71(+0.73%)
Feb 21, 2018 7062 7214 7044 7054 0 -20.66(-0.29%)
Feb 20, 2018 7055 7159 7039 7075 0 -34.98(-0.49%)
Feb 16, 2018 7110 7110 7110 7110 0 -25.32(-0.35%)
Feb 15, 2018 7104 7136 6973 7135 0 +221.24(+3.20%)
Feb 14, 2018 6830 6956 6824 6914 0 +48.75(+0.71%)
Feb 13, 2018 6865 6870 6865 6865 0 +4.97(+0.07%)
Feb 12, 2018 6737 6939 6700 6860 0 +192.07(+2.88%)
Feb 09, 2018 6654 6761 6417 6668 0 +91.87(+1.40%)
Feb 08, 2018 6922 6939 6571 6576 0 -327.14(-4.74%)
Feb 07, 2018 6762 7018 6752 6903 0 +135.26(+2.00%)
Feb 06, 2018 6400 6786 6353 6768 0 +151.78(+2.29%)
Feb 05, 2018 6819 6953 6329 6616 0 -317.63(-4.58%)
Feb 02, 2018 6954 7058 6939 6934 0 -154.33(-2.18%)
Feb 01, 2018 7010 7177 6995 7088 0 +53.93(+0.77%)
Jan 31, 2018 7138 7159 6992 7034 0 +256.19(+3.78%)
Jan 30, 2018 6809 6823 6770 6778 0 -63.26(-0.92%)
Jan 29, 2018 6842 6909 6816 6841 0 -20.06(-0.29%)
Jan 26, 2018 6841 6907 6794 6861 0 +46.65(+0.68%)
Jan 25, 2018 6674 6834 6660 6815 0 +165.55(+2.49%)
Jan 24, 2018 6661 6719 6626 6649 0 -0.17(-0.00%)
Jan 23, 2018 6694 6705 6632 6649 0 -38.35(-0.57%)
Jan 22, 2018 6644 6743 6578 6688 0 +1.88(+0.03%)
Jan 19, 2018 6747 6788 6649 6686 0 -30.44(-0.45%)
Jan 18, 2018 6890 6899 6699 6716 0 -177.47(-2.57%)
Jan 17, 2018 6688 6920 6661 6894 0 +254.75(+3.84%)
Jan 16, 2018 6736 6861 6579 6639 0 -29.07(-0.44%)
Jan 12, 2018 6668 6668 6668 6668 0 +155.69(+2.39%)
Jan 11, 2018 6421 6525 6403 6512 0 +120.74(+1.89%)
Jan 10, 2018 6391 6421 6391 6391 0 +26.71(+0.42%)
Jan 09, 2018 6236 6395 6232 6365 0 +138.13(+2.22%)
Jan 08, 2018 6187 6240 6140 6227 0 +36.05(+0.58%)
Jan 05, 2018 6005 6197 5998 6191 0 +189.48(+3.16%)
Jan 04, 2018 6009 6030 5968 6001 0 -4.25(-0.07%)
Jan 03, 2018 5962 6017 5954 6005 0 +29.82(+0.50%)
Jan 02, 2018 5968 5987 5944 5976 0 +18.26(+0.31%)
Dec 29, 2017 5957 5957 5957 5957 0 -30.22(-0.50%)
Dec 28, 2017 5971 5998 5955 5987 0 +18.79(+0.31%)
Dec 27, 2017 5975 5987 5948 5969 0 +7.35(+0.12%)
Dec 26, 2017 5965 6000 5948 5961 0 +5.14(+0.09%)
Dec 22, 2017 5973 5980 5918 5956 0 +4.57(+0.08%)
Dec 21, 2017 6001 6007 5935 5952 0 -43.18(-0.72%)
Dec 20, 2017 6015 6030 5982 5995 0 +4.43(+0.07%)
Dec 19, 2017 5989 6010 5942 5990 0 +7.56(+0.13%)
Dec 18, 2017 6003 6026 5950 5983 0 +14.44(+0.24%)
Dec 15, 2017 5989 6023 5942 5968 0 +20.18(+0.34%)
Dec 14, 2017 5941 6002 5932 5948 0 +32.55(+0.55%)
Dec 13, 2017 5884 5991 5871 5916 0 +147.44(+2.56%)
Dec 12, 2017 5873 5922 5827 5768 0 -1.41(-0.02%)
Dec 11, 2017 5822 5830 5716 5770 0 -49.76(-0.86%)
Dec 08, 2017 5806 5841 5768 5819 0 +75.15(+1.31%)
Dec 07, 2017 5750 5794 5673 5744 0 +64.25(+1.13%)
Dec 06, 2017 5660 5708 5605 5680 0 +52.26(+0.93%)
Dec 05, 2017 5693 5704 5617 5628 0 -50.13(-0.88%)
Dec 04, 2017 5676 5703 5647 5678 0 +92.04(+1.65%)
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.