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 (%)
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%)
Jun 01, 2017 4115 4126 4063 4109 0 -10.58(-0.26%)
May 31, 2017 4109 4130 4095 4120 0 +20.28(+0.49%)
May 30, 2017 4101 4113 4085 4099 0 +1.08(+0.03%)
May 26, 2017 4098 4116 4089 4098 0 -6.02(-0.15%)
May 25, 2017 4076 4111 4074 4104 0 +35.36(+0.87%)
May 24, 2017 4037 4073 4035 4069 0 +32.14(+0.80%)
May 23, 2017 4047 4056 4021 4037 0 -0.64(-0.02%)
May 22, 2017 4055 4081 4017 4037 0 +51.79(+1.30%)
May 19, 2017 3931 3998 3913 3986 0 +69.73(+1.78%)
May 18, 2017 3926 3939 3871 3916 0 -17.00(-0.43%)
May 17, 2017 4012 3993 3930 3933 0 -78.92(-1.97%)
May 16, 2017 4014 4044 4000 4012 0 +2.36(+0.06%)
May 15, 2017 4011 4036 3994 4009 0 -1.54(-0.04%)
May 12, 2017 4016 4026 3996 4011 0 -13.87(-0.34%)
May 11, 2017 4004 4033 3988 4025 0 +9.77(+0.24%)
May 10, 2017 4052 4066 3928 4015 0 -64.12(-1.57%)
May 09, 2017 4066 4087 4063 4079 0 +17.04(+0.42%)
May 08, 2017 4052 4069 4042 4062 0 +17.19(+0.42%)
May 05, 2017 4007 4046 4006 4045 0 +41.37(+1.03%)
May 04, 2017 4001 4022 3983 4004 0 +2.45(+0.06%)
May 03, 2017 3996 4008 3975 4001 0 +4.55(+0.11%)
May 02, 2017 3976 4005 3970 3997 0 +31.67(+0.80%)
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.