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 (%)
Dec 30, 2016 3458 3458 3458 3458 0 -9.68(-0.28%)
Dec 29, 2016 3465 3486 3450 3467 0 +4.22(+0.12%)
Dec 28, 2016 3488 3495 3461 3463 0 -30.67(-0.88%)
Dec 27, 2016 3514 3517 3482 3494 0 -6.78(-0.19%)
Dec 23, 2016 3501 3501 3501 3501 0 +5.52(+0.16%)
Dec 22, 2016 3507 3522 3468 3495 0 +4.81(+0.14%)
Dec 21, 2016 3488 3519 3477 3490 0 +8.78(+0.25%)
Dec 20, 2016 3486 3506 3465 3482 0 +9.12(+0.26%)
Dec 19, 2016 3450 3489 3442 3472 0 +34.76(+1.01%)
Dec 16, 2016 3436 3476 3414 3438 0 +6.18(+0.18%)
Dec 15, 2016 3434 3463 3419 3431 0 -12.69(-0.37%)
Dec 14, 2016 3472 3485 3436 3444 0 -32.02(-0.92%)
Dec 13, 2016 3522 3549 3445 3476 0 -17.57(-0.50%)
Dec 12, 2016 3469 3509 3406 3494 0 -6.35(-0.18%)
Dec 09, 2016 3483 3509 3474 3500 0 +18.51(+0.53%)
Dec 08, 2016 3486 3509 3453 3482 0 +1.26(+0.04%)
Dec 07, 2016 3444 3486 3424 3480 0 +28.76(+0.83%)
Dec 06, 2016 3422 3460 3400 3452 0 +1.62(+0.05%)
Dec 05, 2016 3480 3490 3444 3450 0 -7.26(-0.21%)
Dec 02, 2016 3457 3467 3434 3457 0 +2.42(+0.07%)
Dec 01, 2016 3430 3464 3415 3455 0 +27.16(+0.79%)
Nov 30, 2016 3459 3484 3426 3428 0 -24.09(-0.70%)
Nov 29, 2016 3412 3461 3401 3452 0 +41.08(+1.20%)
Nov 28, 2016 3396 3420 3384 3411 0 -1.91(-0.06%)
Nov 25, 2016 3412 3421 3393 3413 0 +9.38(+0.28%)
Nov 23, 2016 3403 3403 3403 3403 0 +4.33(+0.13%)
Nov 22, 2016 3367 3404 3362 3399 0 +51.28(+1.53%)
Nov 21, 2016 3354 3379 3338 3348 0 +11.10(+0.33%)
Nov 18, 2016 3311 3342 3295 3336 0 +23.68(+0.71%)
Nov 17, 2016 3346 3351 3303 3313 0 -25.93(-0.78%)
Nov 16, 2016 3360 3385 3327 3339 0 -34.40(-1.02%)
Nov 15, 2016 3398 3421 3354 3373 0 -46.72(-1.37%)
Nov 14, 2016 3391 3428 3385 3420 0 +33.53(+0.99%)
Nov 11, 2016 3361 3388 3344 3386 0 +17.02(+0.51%)
Nov 10, 2016 3356 3404 3334 3369 0 +48.36(+1.46%)
Nov 09, 2016 3240 3373 3239 3321 0 +115.99(+3.62%)
Nov 08, 2016 3198 3229 3187 3205 0 -9.15(-0.28%)
Nov 07, 2016 3181 3215 3177 3214 0 +75.84(+2.42%)
Nov 04, 2016 3138 3172 3126 3138 0 -15.67(-0.50%)
Nov 03, 2016 3173 3176 3135 3154 0 -19.38(-0.61%)
Nov 02, 2016 3189 3219 3164 3173 0 -25.20(-0.79%)
Nov 01, 2016 3220 3238 3187 3198 0 -10.80(-0.34%)
Oct 31, 2016 3222 3232 3204 3209 0 -13.23(-0.41%)
Oct 28, 2016 3229 3244 3199 3222 0 +1.44(+0.04%)
Oct 27, 2016 3303 3310 3192 3221 0 -69.84(-2.12%)
Oct 26, 2016 3166 3309 3137 3291 0 +114.56(+3.61%)
Oct 25, 2016 3142 3185 3135 3176 0 +39.37(+1.26%)
Oct 24, 2016 3118 3163 3118 3137 0 +35.43(+1.14%)
Oct 21, 2016 3086 3116 3070 3102 0 -7.33(-0.24%)
Oct 20, 2016 3110 3127 3093 3109 0 -6.04(-0.19%)
Oct 19, 2016 3105 3130 3098 3115 0 +15.67(+0.51%)
Oct 18, 2016 3102 3114 3091 3099 0 +19.95(+0.65%)
Oct 17, 2016 3072 3108 3068 3079 0 +7.57(+0.25%)
Oct 14, 2016 3095 3109 3071 3072 0 -3.29(-0.11%)
Oct 13, 2016 3052 3086 3034 3075 0 +7.08(+0.23%)
Oct 12, 2016 3067 3090 3055 3068 0 -0.49(-0.02%)
Oct 11, 2016 3092 3107 3059 3068 0 -40.38(-1.30%)
Oct 10, 2016 3089 3130 3086 3109 0 +35.33(+1.15%)
Oct 07, 2016 3073 3073 3072 3073 0 -19.18(-0.62%)
Oct 06, 2016 3093 3103 3070 3093 0 +3.84(+0.12%)
Oct 05, 2016 3061 3096 3052 3089 0 +38.20(+1.25%)
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.