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 (%)
Nov 29, 2019 7307 7320 7274 7280 0 -36.48(-0.50%)
Nov 27, 2019 7336 7380 7276 7316 0 -51.35(-0.70%)
Nov 26, 2019 7389 7416 7347 7368 0 -11.42(-0.15%)
Nov 25, 2019 7375 7413 7314 7379 0 +26.90(+0.37%)
Nov 22, 2019 7298 7388 7264 7352 0 +80.24(+1.10%)
Nov 21, 2019 7332 7348 7264 7272 0 -78.54(-1.07%)
Nov 20, 2019 7283 7363 7265 7350 0 +52.99(+0.73%)
Nov 19, 2019 7412 7433 7206 7297 0 -46.98(-0.64%)
Nov 18, 2019 7376 7440 7307 7344 0 -31.34(-0.42%)
Nov 15, 2019 7343 7412 7330 7376 0 +81.80(+1.12%)
Nov 14, 2019 7222 7311 7187 7294 0 +86.34(+1.20%)
Nov 13, 2019 7199 7286 7182 7208 0 -17.08(-0.24%)
Nov 12, 2019 7272 7293 7161 7225 0 -56.65(-0.78%)
Nov 11, 2019 6997 7333 6941 7281 0 +248.30(+3.53%)
Nov 08, 2019 7109 7129 6994 7033 0 -91.47(-1.28%)
Nov 07, 2019 7115 7174 7088 7124 0 +45.87(+0.65%)
Nov 06, 2019 7134 7163 7042 7079 0 -46.91(-0.66%)
Nov 05, 2019 7085 7184 7035 7126 0 +102.23(+1.46%)
Nov 04, 2019 6967 7056 6929 7023 0 +78.40(+1.13%)
Nov 01, 2019 6853 6953 6836 6945 0 +110.48(+1.62%)
Oct 31, 2019 6920 6952 6825 6834 0 -110.85(-1.60%)
Oct 30, 2019 6932 7009 6872 6945 0 -24.67(-0.35%)
Oct 29, 2019 6829 6996 6813 6970 0 +124.95(+1.83%)
Oct 28, 2019 6858 6945 6820 6845 0 +12.26(+0.18%)
Oct 25, 2019 6883 6911 6799 6833 0 -66.13(-0.96%)
Oct 24, 2019 6809 6938 6738 6899 0 +119.43(+1.76%)
Oct 23, 2019 6851 6944 6705 6779 0 +45.60(+0.68%)
Oct 22, 2019 6714 6824 6682 6734 0 +110.27(+1.66%)
Oct 21, 2019 6633 6680 6498 6624 0 -181.93(-2.67%)
Oct 18, 2019 7195 7201 6790 6805 0 -385.06(-5.36%)
Oct 17, 2019 7277 7298 7189 7191 0 -59.81(-0.82%)
Oct 16, 2019 7208 7349 7193 7250 0 +29.80(+0.41%)
Oct 15, 2019 7249 7285 7211 7221 0 -34.01(-0.47%)
Oct 14, 2019 7267 7347 7236 7255 0 -22.05(-0.30%)
Oct 11, 2019 7255 7326 7191 7277 0 +61.51(+0.85%)
Oct 10, 2019 7237 7287 7185 7215 0 -42.88(-0.59%)
Oct 09, 2019 7252 7324 7204 7258 0 +42.20(+0.58%)
Oct 08, 2019 7165 7281 7125 7216 0 -50.82(-0.70%)
Oct 07, 2019 7232 7300 7206 7267 0 +9.53(+0.13%)
Oct 04, 2019 7201 7265 7165 7257 0 +61.39(+0.85%)
Oct 03, 2019 7101 7198 7031 7196 0 +91.22(+1.28%)
Oct 02, 2019 7167 7201 7026 7104 0 -123.66(-1.71%)
Oct 01, 2019 7367 7387 7211 7228 0 -115.69(-1.58%)
Sep 30, 2019 7369 7407 7275 7344 0 -32.05(-0.43%)
Sep 27, 2019 7484 7507 7345 7376 0 -80.24(-1.08%)
Sep 26, 2019 7458 7486 7380 7456 0 +14.16(+0.19%)
Sep 25, 2019 7406 7524 7378 7442 0 +83.93(+1.14%)
Sep 24, 2019 7339 7388 7240 7358 0 +63.39(+0.87%)
Sep 23, 2019 7274 7357 7236 7295 0 -23.14(-0.32%)
Sep 20, 2019 7426 7442 7292 7318 0 -110.77(-1.49%)
Sep 19, 2019 7457 7508 7404 7429 0 -37.77(-0.51%)
Sep 18, 2019 7420 7476 7347 7466 0 +29.04(+0.39%)
Sep 17, 2019 7348 7477 7316 7437 0 +60.26(+0.82%)
Sep 16, 2019 7367 7429 7299 7377 0 +25.44(+0.35%)
Sep 13, 2019 7317 7412 7306 7352 0 +73.35(+1.01%)
Sep 12, 2019 7376 7419 7226 7278 0 -81.12(-1.10%)
Sep 11, 2019 7137 7374 7117 7359 0 +209.37(+2.93%)
Sep 10, 2019 6962 7156 6950 7150 0 +192.18(+2.76%)
Sep 09, 2019 6956 7017 6894 6958 0 -73.12(-1.04%)
Sep 06, 2019 6976 7067 6936 7031 0 +80.24(+1.15%)
Sep 05, 2019 6942 7034 6925 6951 0 +72.22(+1.05%)
Sep 04, 2019 6898 6908 6840 6878 0 +42.37(+0.62%)
Sep 03, 2019 6847 6867 6770 6836 0 -173.65(-2.48%)
Aug 30, 2019 6995 7050 6961 7010 0 +40.08(+0.58%)
Aug 29, 2019 6979 7021 6891 6970 0 +67.39(+0.98%)
Aug 28, 2019 6786 6910 6743 6902 0 +88.77(+1.30%)
Aug 27, 2019 6911 6943 6778 6813 0 -91.31(-1.32%)
Aug 26, 2019 7002 7039 6848 6905 0 +55.65(+0.81%)
Aug 23, 2019 6885 7114 6817 6849 0 -22.99(-0.33%)
Aug 22, 2019 6677 6906 6633 6872 0 +237.42(+3.58%)
Aug 21, 2019 6566 6685 6514 6635 0 +124.85(+1.92%)
Aug 20, 2019 6484 6540 6428 6510 0 +14.85(+0.23%)
Aug 19, 2019 6500 6548 6454 6495 0 +58.92(+0.92%)
Aug 16, 2019 6445 6460 6369 6436 0 +35.54(+0.56%)
Aug 15, 2019 6323 6411 6247 6401 0 +117.82(+1.88%)
Aug 14, 2019 6434 6456 6275 6283 0 -230.68(-3.54%)
Aug 13, 2019 6501 6594 6468 6513 0 -0.79(-0.01%)
Aug 12, 2019 6539 6584 6484 6514 0 -95.90(-1.45%)
Aug 09, 2019 6563 6649 6535 6610 0 +8.14(+0.12%)
Aug 08, 2019 6504 6607 6462 6602 0 +104.50(+1.61%)
Aug 07, 2019 6440 6539 6371 6497 0 -18.71(-0.29%)
Aug 06, 2019 6512 6568 6432 6516 0 +56.18(+0.87%)
Aug 05, 2019 6454 6505 6366 6460 0 -125.11(-1.90%)
Aug 02, 2019 6511 6611 6453 6585 0 +79.31(+1.22%)
Aug 01, 2019 6642 6689 6485 6506 0 -126.75(-1.91%)
Jul 31, 2019 6775 6818 6619 6633 0 -124.86(-1.85%)
Jul 30, 2019 6643 6784 6586 6757 0 +85.16(+1.28%)
Jul 29, 2019 6752 6769 6638 6672 0 -74.98(-1.11%)
Jul 26, 2019 6780 6824 6697 6747 0 -68.87(-1.01%)
Jul 25, 2019 6921 6970 6748 6816 0 -144.07(-2.07%)
Jul 24, 2019 7074 7121 6913 6960 0 -158.98(-2.23%)
Jul 23, 2019 7148 7184 7068 7119 0 +0.21(+0.00%)
Jul 22, 2019 7158 7264 7075 7119 0 -46.27(-0.65%)
Jul 19, 2019 7049 7188 7001 7165 0 +269.97(+3.92%)
Jul 18, 2019 7009 7024 6853 6895 0 -146.20(-2.08%)
Jul 17, 2019 6947 7057 6919 7041 0 +96.68(+1.39%)
Jul 16, 2019 6914 6994 6911 6945 0 +26.68(+0.39%)
Jul 15, 2019 6908 6948 6872 6918 0 -65.08(-0.93%)
Jul 12, 2019 6901 6986 6862 6983 0 +105.86(+1.54%)
Jul 11, 2019 6768 6888 6733 6877 0 +111.74(+1.65%)
Jul 10, 2019 6784 6833 6732 6766 0 +3.03(+0.04%)
Jul 09, 2019 6682 6776 6648 6763 0 +39.15(+0.58%)
Jul 08, 2019 6707 6753 6685 6723 0 -72.50(-1.07%)
Jul 05, 2019 6761 6822 6716 6796 0 +23.00(+0.34%)
Jul 03, 2019 6773 6779 6723 6773 0 +9.62(+0.14%)
Jul 02, 2019 6775 6804 6717 6763 0 -22.51(-0.33%)
Jul 01, 2019 6946 6951 6730 6786 0 -138.00(-1.99%)
Jun 28, 2019 6956 6992 6882 6924 0 -31.11(-0.45%)
Jun 27, 2019 7016 7058 6926 6955 0 -173.97(-2.44%)
Jun 26, 2019 7077 7209 7049 7129 0 +79.24(+1.12%)
Jun 25, 2019 7162 7171 7027 7050 0 -103.77(-1.45%)
Jun 24, 2019 7127 7182 7100 7153 0 +39.88(+0.56%)
Jun 21, 2019 7151 7181 7086 7113 0 -39.74(-0.56%)
Jun 20, 2019 7114 7172 7034 7153 0 +120.51(+1.71%)
Jun 19, 2019 7145 7213 7026 7033 0 -90.35(-1.27%)
Jun 18, 2019 6872 7144 6859 7123 0 +296.46(+4.34%)
Jun 17, 2019 6711 6849 6671 6827 0 +138.06(+2.06%)
Jun 14, 2019 6703 6737 6659 6689 0 -24.62(-0.37%)
Jun 13, 2019 6687 6719 6589 6713 0 +29.22(+0.44%)
Jun 12, 2019 6716 6721 6590 6684 0 -40.20(-0.60%)
Jun 11, 2019 6895 6896 6698 6724 0 -140.07(-2.04%)
Jun 10, 2019 6942 6970 6854 6864 0 +11.02(+0.16%)
Jun 07, 2019 6817 6878 6816 6853 0 +64.34(+0.95%)
Jun 06, 2019 6743 6811 6694 6789 0 +38.82(+0.58%)
Jun 05, 2019 6694 6820 6469 6750 0 +88.16(+1.32%)
Jun 04, 2019 6613 6697 6576 6662 0 +109.90(+1.68%)
Jun 03, 2019 6529 6569 6408 6552 0 -29.53(-0.45%)
May 31, 2019 6655 6659 6570 6582 0 -142.26(-2.12%)
May 30, 2019 6734 6774 6690 6724 0 +8.34(+0.12%)
May 29, 2019 6777 6786 6661 6715 0 -101.54(-1.49%)
May 28, 2019 6834 6906 6813 6817 0 -11.04(-0.16%)
May 24, 2019 6830 6934 6781 6828 0 +31.87(+0.47%)
May 23, 2019 6682 6774 6593 6796 0 -2.97(-0.04%)
May 22, 2019 6880 6886 6780 6799 0 -107.99(-1.56%)
May 21, 2019 6891 6948 6830 6907 0 +106.80(+1.57%)
May 20, 2019 6776 6857 6735 6800 0 -7.88(-0.12%)
May 17, 2019 6757 6901 6746 6808 0 +1.19(+0.02%)
May 16, 2019 6712 6854 6665 6807 0 +142.49(+2.14%)
May 15, 2019 6575 6719 6514 6664 0 +35.82(+0.54%)
May 14, 2019 6588 6689 6535 6629 0 +82.46(+1.26%)
May 13, 2019 6643 6692 6523 6546 0 -280.01(-4.10%)
May 10, 2019 6771 6842 6690 6826 0 +10.21(+0.15%)
May 09, 2019 6807 6840 6687 6816 0 -79.18(-1.15%)
May 08, 2019 6858 6931 6782 6895 0 +42.43(+0.62%)
May 07, 2019 6997 7028 6808 6853 0 -238.35(-3.36%)
May 06, 2019 7005 7107 6968 7091 0 -65.55(-0.92%)
May 03, 2019 7141 7182 7111 7157 0 +26.95(+0.38%)
May 02, 2019 7123 7163 7078 7130 0 -10.30(-0.14%)
May 01, 2019 7182 7240 7132 7140 0 -23.04(-0.32%)
Apr 30, 2019 7176 7220 7107 7163 0 -5.05(-0.07%)
Apr 29, 2019 7173 7289 7132 7168 0 -41.75(-0.58%)
Apr 26, 2019 7262 7280 7164 7210 0 -30.69(-0.42%)
Apr 25, 2019 7165 7306 7062 7241 0 +53.83(+0.75%)
Apr 24, 2019 7249 7300 7157 7187 0 +6.52(+0.09%)
Apr 23, 2019 7185 7231 7139 7180 0 +19.81(+0.28%)
Apr 22, 2019 7163 7227 7148 7160 0 -75.80(-1.05%)
Apr 18, 2019 7187 7276 7182 7236 0 +52.89(+0.74%)
Apr 17, 2019 7305 7309 7175 7183 0 -77.47(-1.07%)
Apr 16, 2019 7184 7318 7157 7261 0 +93.97(+1.31%)
Apr 15, 2019 7198 7218 7136 7167 0 -76.94(-1.06%)
Apr 12, 2019 7172 7251 7108 7244 0 +168.62(+2.38%)
Apr 11, 2019 6971 7092 6963 7075 0 +102.01(+1.46%)
Apr 10, 2019 7030 7040 6935 6973 0 -66.75(-0.95%)
Apr 09, 2019 7067 7100 7019 7040 0 -104.02(-1.46%)
Apr 08, 2019 7154 7227 7081 7144 0 -254.77(-3.44%)
Apr 05, 2019 7476 7504 7357 7399 0 -41.01(-0.55%)
Apr 04, 2019 7291 7480 7269 7440 0 +169.07(+2.33%)
Apr 03, 2019 7396 7432 7257 7271 0 -155.55(-2.09%)
Apr 02, 2019 7390 7501 7386 7426 0 -4.46(-0.06%)
Apr 01, 2019 7333 7454 7287 7431 0 +176.54(+2.43%)
Mar 29, 2019 7177 7269 7141 7254 0 +116.37(+1.63%)
Mar 28, 2019 7168 7172 7092 7138 0 +12.01(+0.17%)
Mar 27, 2019 7102 7182 6987 7126 0 +51.23(+0.72%)
Mar 26, 2019 7159 7168 7023 7074 0 +0.91(+0.01%)
Mar 25, 2019 6985 7094 6949 7074 0 +133.02(+1.92%)
Mar 22, 2019 7051 7072 6930 6941 0 -177.41(-2.49%)
Mar 21, 2019 7122 7189 7089 7118 0 -39.43(-0.55%)
Mar 20, 2019 7131 7242 7110 7157 0 +41.16(+0.58%)
Mar 19, 2019 7087 7221 7073 7116 0 +17.36(+0.24%)
Mar 18, 2019 7049 7115 7004 7099 0 -87.01(-1.21%)
Mar 15, 2019 7076 7308 6989 7186 0 +71.07(+1.00%)
Mar 14, 2019 7152 7239 7095 7115 0 -69.38(-0.97%)
Mar 13, 2019 7200 7267 6961 7184 0 +38.78(+0.54%)
Mar 12, 2019 7306 7388 7029 7145 0 -396.97(-5.26%)
Mar 11, 2019 7077 7586 6984 7542 0 -338.63(-4.30%)
Mar 08, 2019 7777 7896 7750 7881 0 +3.69(+0.05%)
Mar 07, 2019 7896 7966 7759 7877 0 -39.58(-0.50%)
Mar 06, 2019 8008 8053 7879 7917 0 -95.26(-1.19%)
Mar 05, 2019 8035 8084 7988 8012 0 -47.79(-0.59%)
Mar 04, 2019 8244 8271 7953 8060 0 -141.22(-1.72%)
Mar 01, 2019 8295 8295 8188 8201 0 +7.92(+0.10%)
Feb 28, 2019 8164 8228 8139 8193 0 +69.92(+0.86%)
Feb 27, 2019 7984 8134 7974 8123 0 +143.63(+1.80%)
Feb 26, 2019 7972 8023 7938 7980 0 -9.02(-0.11%)
Feb 25, 2019 8011 8051 7982 7989 0 +40.99(+0.52%)
Feb 22, 2019 7878 7955 7861 7948 0 +109.30(+1.39%)
Feb 21, 2019 7911 7925 7805 7838 0 -75.61(-0.96%)
Feb 20, 2019 7828 7923 7821 7914 0 +101.69(+1.30%)
Feb 19, 2019 7797 7843 7774 7812 0 -26.40(-0.34%)
Feb 15, 2019 7738 7843 7721 7839 0 +151.96(+1.98%)
Feb 14, 2019 7669 7728 7648 7687 0 -10.36(-0.13%)
Feb 13, 2019 7733 7741 7649 7697 0 -3.50(-0.05%)
Feb 12, 2019 7627 7713 7601 7701 0 +129.18(+1.71%)
Feb 11, 2019 7623 7668 7539 7571 0 -0.72(-0.01%)
Feb 08, 2019 7492 7576 7448 7572 0 -5.21(-0.07%)
Feb 07, 2019 7599 7659 7510 7577 0 -84.49(-1.10%)
Feb 06, 2019 7672 7716 7573 7662 0 +7.66(+0.10%)
Feb 05, 2019 7506 7666 7477 7654 0 +213.92(+2.88%)
Feb 04, 2019 7253 7442 7239 7440 0 +212.53(+2.94%)
Feb 01, 2019 7208 7338 7182 7228 0 +36.91(+0.51%)
Jan 31, 2019 7241 7273 7136 7191 0 -82.13(-1.13%)
Jan 30, 2019 7267 7349 7137 7273 0 +354.89(+5.13%)
Jan 29, 2019 6871 6969 6858 6918 0 +49.15(+0.72%)
Jan 28, 2019 6815 6877 6759 6869 0 -11.35(-0.16%)
Jan 25, 2019 6857 6929 6815 6880 0 +101.37(+1.50%)
Jan 24, 2019 6790 6863 6750 6779 0 +3.03(+0.04%)
Jan 23, 2019 6823 6845 6687 6776 0 +22.03(+0.33%)
Jan 22, 2019 6837 6867 6689 6754 0 -118.35(-1.72%)
Jan 18, 2019 6852 6927 6811 6872 0 +106.36(+1.57%)
Jan 17, 2019 6606 6843 6605 6766 0 +134.47(+2.03%)
Jan 16, 2019 6645 6684 6615 6631 0 -8.41(-0.13%)
Jan 15, 2019 6644 6664 6563 6640 0 +26.37(+0.40%)
Jan 14, 2019 6562 6658 6540 6613 0 -29.41(-0.44%)
Jan 11, 2019 6571 6666 6549 6643 0 +1.45(+0.02%)
Jan 10, 2019 6532 6656 6469 6641 0 +148.17(+2.28%)
Jan 09, 2019 6483 6553 6442 6493 0 +56.43(+0.88%)
Jan 08, 2019 6335 6453 6304 6437 0 +206.00(+3.31%)
Jan 07, 2019 6258 6275 6137 6231 0 +27.95(+0.45%)
Jan 04, 2019 6027 6225 6011 6203 0 +279.77(+4.72%)
Jan 03, 2019 6081 6089 5896 5923 0 -89.50(-1.49%)
Jan 02, 2019 6014 6158 5965 6013 0 -116.47(-1.90%)
Dec 31, 2018 6095 6154 6059 6129 0 +97.95(+1.62%)
Dec 28, 2018 6098 6126 6006 6031 0 -16.58(-0.27%)
Dec 27, 2018 5880 6048 5771 6048 0 +79.91(+1.34%)
Dec 26, 2018 5711 5971 5597 5968 0 +326.99(+5.80%)
Dec 24, 2018 5767 5806 5640 5641 0 -196.78(-3.37%)
Dec 21, 2018 5904 6043 5825 5838 0 -179.23(-2.98%)
Dec 20, 2018 6100 6186 5916 6017 0 -133.07(-2.16%)
Dec 19, 2018 6321 6406 6084 6150 0 -150.35(-2.39%)
Dec 18, 2018 6280 6392 6220 6300 0 +176.58(+2.88%)
Dec 17, 2018 6161 6329 6090 6124 0 -69.52(-1.12%)
Dec 14, 2018 6253 6286 6136 6193 0 -123.16(-1.95%)
Dec 13, 2018 6362 6377 6286 6316 0 -14.30(-0.23%)
Dec 12, 2018 6351 6434 6297 6331 0 +77.93(+1.25%)
Dec 11, 2018 6453 6474 6192 6253 0 -68.22(-1.08%)
Dec 10, 2018 6222 6342 6117 6321 0 +93.63(+1.50%)
Dec 07, 2018 6388 6486 6199 6227 0 -157.13(-2.46%)
Dec 06, 2018 6323 6413 6115 6384 0 -145.62(-2.23%)
Dec 04, 2018 6802 6835 6516 6530 0 -323.58(-4.72%)
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.