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, 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%)
Mar 02, 2020 5731 5951 5609 5904 0 +248.13(+4.39%)
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%)
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.