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, 2020 5680 5819 5525 5656 0 -230.67(-3.92%)
Feb 27, 2020 6113 6148 5802 5887 0 -328.20(-5.28%)
Feb 26, 2020 6266 6440 6190 6215 0 -0.58(-0.01%)
Feb 25, 2020 6538 6577 6191 6215 0 -306.64(-4.70%)
Feb 24, 2020 6554 6599 6483 6522 0 -238.63(-3.53%)
Feb 21, 2020 6796 6828 6733 6761 0 -78.47(-1.15%)
Feb 20, 2020 6885 6933 6809 6839 0 -46.31(-0.67%)
Feb 19, 2020 6897 6951 6843 6885 0 -20.31(-0.29%)
Feb 18, 2020 6919 6941 6857 6906 0 -48.48(-0.70%)
Feb 14, 2020 6978 7020 6902 6954 0 -32.97(-0.47%)
Feb 13, 2020 7026 7091 6984 6987 0 -93.90(-1.33%)
Feb 12, 2020 7062 7123 7036 7081 0 +49.32(+0.70%)
Feb 11, 2020 7095 7111 6989 7032 0 -12.27(-0.17%)
Feb 10, 2020 6925 7067 6888 7044 0 +122.34(+1.77%)
Feb 07, 2020 6957 6992 6883 6922 0 -57.07(-0.82%)
Feb 06, 2020 6805 7033 6723 6979 0 +197.94(+2.92%)
Feb 05, 2020 6636 6785 6607 6781 0 +197.77(+3.00%)
Feb 04, 2020 6565 6611 6514 6583 0 +69.58(+1.07%)
Feb 03, 2020 6570 6614 6489 6513 0 -50.48(-0.77%)
Jan 31, 2020 6650 6656 6527 6564 0 -116.09(-1.74%)
Jan 30, 2020 6629 6730 6565 6680 0 +10.79(+0.16%)
Jan 29, 2020 6716 6764 6602 6669 0 +82.32(+1.25%)
Jan 28, 2020 6615 6641 6514 6587 0 -6.85(-0.10%)
Jan 27, 2020 6581 6677 6550 6594 0 -120.45(-1.79%)
Jan 24, 2020 6695 6771 6537 6714 0 +88.93(+1.34%)
Jan 23, 2020 6475 6640 6455 6625 0 +142.17(+2.19%)
Jan 22, 2020 6493 6561 6377 6483 0 -64.55(-0.99%)
Jan 21, 2020 6704 6778 6410 6548 0 -184.32(-2.74%)
Jan 17, 2020 6868 6877 6713 6732 0 -126.72(-1.85%)
Jan 16, 2020 6830 6875 6802 6859 0 +53.53(+0.79%)
Jan 15, 2020 6834 6860 6786 6805 0 -24.61(-0.36%)
Jan 14, 2020 6798 6880 6757 6830 0 +34.83(+0.51%)
Jan 13, 2020 6828 6861 6785 6795 0 +9.61(+0.14%)
Jan 10, 2020 6886 6930 6777 6785 0 -115.47(-1.67%)
Jan 09, 2020 6867 6985 6822 6901 0 +86.21(+1.27%)
Jan 08, 2020 6835 6865 6778 6815 0 -85.14(-1.23%)
Jan 07, 2020 6851 7016 6778 6900 0 +47.48(+0.69%)
Jan 06, 2020 6817 6906 6745 6852 0 +13.11(+0.19%)
Jan 03, 2020 6799 6888 6782 6839 0 +15.98(+0.23%)
Jan 02, 2020 6717 6824 6701 6823 0 +152.15(+2.28%)
Dec 31, 2019 6672 6694 6627 6671 0 -13.24(-0.20%)
Dec 30, 2019 6754 6762 6672 6684 0 -63.61(-0.94%)
Dec 27, 2019 6751 6810 6730 6748 0 +2.96(+0.04%)
Dec 26, 2019 6777 6799 6723 6745 0 -35.33(-0.52%)
Dec 24, 2019 6890 6894 6774 6780 0 -74.30(-1.08%)
Dec 23, 2019 6824 6912 6782 6855 0 +166.16(+2.48%)
Dec 20, 2019 6788 6807 6675 6688 0 -75.61(-1.12%)
Dec 19, 2019 6744 6786 6708 6764 0 +58.10(+0.87%)
Dec 18, 2019 6696 6809 6662 6706 0 +30.11(+0.45%)
Dec 17, 2019 6606 6751 6565 6676 0 -11.11(-0.17%)
Dec 16, 2019 6706 6831 6665 6687 0 -213.15(-3.09%)
Dec 13, 2019 6973 7035 6885 6900 0 -77.38(-1.11%)
Dec 12, 2019 7007 7057 6888 6977 0 -54.71(-0.78%)
Dec 11, 2019 6899 7041 6844 7032 0 +42.06(+0.60%)
Dec 10, 2019 7025 7055 6982 6990 0 -51.25(-0.73%)
Dec 09, 2019 7064 7088 7015 7041 0 -49.63(-0.70%)
Dec 06, 2019 6991 7105 6975 7091 0 +147.40(+2.12%)
Dec 05, 2019 7021 7036 6940 6944 0 -48.70(-0.70%)
Dec 04, 2019 7080 7113 6986 6992 0 -42.11(-0.60%)
Dec 03, 2019 7022 7089 6947 7034 0 -50.14(-0.71%)
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.