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 29, 2020 3116 3220 3079 3124 0 -61.48(-1.93%)
May 28, 2020 3283 3292 3174 3186 0 +4.65(+0.15%)
May 27, 2020 3175 3183 3053 3181 0 +74.17(+2.39%)
May 26, 2020 3114 3125 3074 3107 0 +111.48(+3.72%)
May 22, 2020 3049 3050 2968 2996 0 -22.76(-0.75%)
May 21, 2020 2987 3099 2974 3018 0 +87.95(+3.00%)
May 20, 2020 2930 2963 2899 2930 0 +44.59(+1.55%)
May 19, 2020 2987 2988 2883 2886 0 -77.42(-2.61%)
May 18, 2020 2820 2975 2814 2963 0 +239.07(+8.78%)
May 15, 2020 2698 2753 2690 2724 0 -39.02(-1.41%)
May 14, 2020 2708 2764 2629 2763 0 +15.80(+0.58%)
May 13, 2020 2802 2803 2714 2747 0 -57.60(-2.05%)
May 12, 2020 2875 2927 2805 2805 0 -57.14(-2.00%)
May 11, 2020 2893 2894 2847 2862 0 -70.14(-2.39%)
May 08, 2020 2919 2965 2903 2932 0 +74.17(+2.60%)
May 07, 2020 2768 2890 2761 2858 0 +105.13(+3.82%)
May 06, 2020 2814 2830 2745 2753 0 -54.81(-1.95%)
May 05, 2020 2924 2938 2801 2808 0 -93.83(-3.23%)
May 04, 2020 2834 2902 2791 2902 0 -29.57(-1.01%)
May 01, 2020 3084 3091 2923 2931 0 -118.46(-3.88%)
Apr 30, 2020 2998 3106 2915 3050 0 +31.28(+1.04%)
Apr 29, 2020 3004 3145 2960 3018 0 +119.23(+4.11%)
Apr 28, 2020 2939 2990 2844 2899 0 +40.56(+1.42%)
Apr 27, 2020 2878 2898 2783 2858 0 -4.64(-0.16%)
Apr 24, 2020 2987 2996 2853 2863 0 -135.64(-4.52%)
Apr 23, 2020 2980 3071 2973 2999 0 +42.89(+1.45%)
Apr 22, 2020 3040 3046 2949 2956 0 -21.06(-0.71%)
Apr 21, 2020 3018 3063 2963 2977 0 -125.27(-4.04%)
Apr 20, 2020 3145 3214 3072 3102 0 -148.33(-4.56%)
Apr 17, 2020 3179 3251 3111 3251 0 +305.96(+10.39%)
Apr 16, 2020 3056 3084 2941 2945 0 -181.78(-5.81%)
Apr 15, 2020 3018 3168 2924 3126 0 +77.11(+2.53%)
Apr 14, 2020 3196 3226 3034 3049 0 -98.02(-3.11%)
Apr 13, 2020 3274 3282 3131 3147 0 -69.83(-2.17%)
Apr 09, 2020 3262 3312 3190 3217 0 +76.96(+2.45%)
Apr 08, 2020 3150 3251 3104 3140 0 +81.91(+2.68%)
Apr 07, 2020 3374 3418 3038 3058 0 -111.33(-3.51%)
Apr 06, 2020 2936 3184 2867 3170 0 +377.41(+13.52%)
Apr 03, 2020 2786 2899 2761 2792 0 +17.43(+0.63%)
Apr 02, 2020 2883 3056 2710 2775 0 -155.55(-5.31%)
Apr 01, 2020 3069 3164 2903 2930 0 -350.09(-10.67%)
Mar 31, 2020 3443 3531 3270 3280 0 -123.10(-3.62%)
Mar 30, 2020 3418 3437 3166 3403 0 -156.50(-4.40%)
Mar 27, 2020 3765 3786 3447 3560 0 -384.81(-9.75%)
Mar 26, 2020 3780 4057 3673 3945 0 +415.01(+11.76%)
Mar 25, 2020 3405 3839 3154 3530 0 +563.77(+19.01%)
Mar 24, 2020 2837 2980 2709 2966 0 +475.07(+19.07%)
Mar 23, 2020 2420 2676 2266 2491 0 +100.61(+4.21%)
Mar 20, 2020 2465 2662 2352 2390 0 -21.07(-0.87%)
Mar 19, 2020 2355 2516 2162 2411 0 -0.09(-0.00%)
Mar 18, 2020 2439 2572 2141 2411 0 -367.02(-13.21%)
Mar 17, 2020 3024 3074 2426 2778 0 -187.84(-6.33%)
Mar 16, 2020 3286 3356 2953 2966 0 -778.58(-20.79%)
Mar 13, 2020 3844 3916 3537 3745 0 +280.34(+8.09%)
Mar 12, 2020 3488 4138 3397 3465 0 -623.76(-15.26%)
Mar 11, 2020 4695 4775 4025 4088 0 -771.18(-15.87%)
Mar 10, 2020 4954 4991 4552 4860 0 +95.66(+2.01%)
Mar 09, 2020 4949 5054 4713 4764 0 -654.22(-12.07%)
Mar 06, 2020 5254 5459 5171 5418 0 +20.28(+0.38%)
Mar 05, 2020 5721 5735 5377 5398 0 -459.46(-7.84%)
Mar 04, 2020 5855 5931 5715 5857 0 +91.04(+1.58%)
Mar 03, 2020 5940 6086 5711 5766 0 -137.86(-2.34%)
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.