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 (%)
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%)
Mar 01, 2017 3970 4019 3956 3992 0 +60.09(+1.53%)
Feb 28, 2017 3940 3969 3922 3932 0 +7.34(+0.19%)
Feb 27, 2017 3896 3941 3888 3925 0 +41.02(+1.06%)
Feb 24, 2017 3871 3907 3856 3884 0 +10.56(+0.27%)
Feb 23, 2017 3865 3887 3853 3873 0 +18.54(+0.48%)
Feb 22, 2017 3846 3862 3822 3855 0 -2.79(-0.07%)
Feb 21, 2017 3825 3870 3817 3857 0 +53.44(+1.40%)
Feb 17, 2017 3804 3804 3804 3804 0 +33.55(+0.89%)
Feb 16, 2017 3749 3771 3729 3770 0 +27.05(+0.72%)
Feb 15, 2017 3727 3755 3720 3743 0 +16.94(+0.45%)
Feb 14, 2017 3717 3742 3706 3726 0 +4.08(+0.11%)
Feb 13, 2017 3689 3742 3688 3722 0 +41.20(+1.12%)
Feb 10, 2017 3660 3687 3646 3681 0 +36.54(+1.00%)
Feb 09, 2017 3644 3662 3634 3645 0 +14.69(+0.40%)
Feb 08, 2017 3650 3656 3626 3630 0 -42.47(-1.16%)
Feb 07, 2017 3649 3693 3644 3672 0 +44.14(+1.22%)
Feb 06, 2017 3598 3635 3598 3628 0 +29.73(+0.83%)
Feb 03, 2017 3606 3624 3592 3598 0 +11.16(+0.31%)
Feb 02, 2017 3596 3620 3554 3587 0 -21.96(-0.61%)
Feb 01, 2017 3612 3648 3590 3609 0 +13.23(+0.37%)
Jan 31, 2017 3626 3632 3586 3596 0 -43.83(-1.20%)
Jan 30, 2017 3644 3655 3605 3640 0 -36.28(-0.99%)
Jan 27, 2017 3685 3733 3647 3676 0 -2.25(-0.06%)
Jan 26, 2017 3641 3716 3637 3678 0 +0.90(+0.02%)
Jan 25, 2017 3629 3713 3611 3678 0 +101.11(+2.83%)
Jan 24, 2017 3531 3584 3518 3576 0 +49.63(+1.41%)
Jan 23, 2017 3546 3559 3514 3527 0 -26.02(-0.73%)
Jan 20, 2017 3560 3570 3531 3553 0 +8.19(+0.23%)
Jan 19, 2017 3548 3569 3521 3545 0 +10.37(+0.29%)
Jan 18, 2017 3512 3549 3499 3534 0 +23.53(+0.67%)
Jan 17, 2017 3522 3536 3498 3511 0 -24.62(-0.70%)
Jan 13, 2017 3535 3535 3535 3535 0 +11.02(+0.31%)
Jan 12, 2017 3546 3547 3490 3524 0 -21.90(-0.62%)
Jan 11, 2017 3553 3562 3521 3546 0 +2.80(+0.08%)
Jan 10, 2017 3552 3571 3535 3543 0 +1.15(+0.03%)
Jan 09, 2017 3553 3562 3538 3542 0 -12.64(-0.36%)
Jan 06, 2017 3554 3568 3531 3555 0 +6.62(+0.19%)
Jan 05, 2017 3535 3573 3518 3548 0 +11.58(+0.33%)
Jan 04, 2017 3521 3555 3518 3537 0 +36.34(+1.04%)
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.