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 (%)
Sep 30, 2020 3413 3513 3407 3425 0 +25.71(+0.76%)
Sep 29, 2020 3417 3429 3375 3399 0 -38.41(-1.12%)
Sep 28, 2020 3349 3467 3331 3438 0 +155.62(+4.74%)
Sep 25, 2020 3140 3286 3133 3282 0 +154.53(+4.94%)
Sep 24, 2020 3193 3193 3111 3127 0 -79.43(-2.48%)
Sep 23, 2020 3302 3350 3202 3207 0 -87.02(-2.64%)
Sep 22, 2020 3294 3345 3265 3294 0 +6.97(+0.21%)
Sep 21, 2020 3310 3325 3254 3287 0 -74.17(-2.21%)
Sep 18, 2020 3431 3494 3359 3361 0 -98.94(-2.86%)
Sep 17, 2020 3415 3474 3360 3460 0 +1.08(+0.03%)
Sep 16, 2020 3374 3507 3348 3459 0 +61.47(+1.81%)
Sep 15, 2020 3446 3480 3395 3397 0 -28.80(-0.84%)
Sep 14, 2020 3371 3435 3326 3426 0 +79.28(+2.37%)
Sep 11, 2020 3312 3364 3286 3347 0 +39.32(+1.19%)
Sep 10, 2020 3358 3402 3306 3308 0 -47.84(-1.43%)
Sep 09, 2020 3368 3391 3297 3356 0 -4.65(-0.14%)
Sep 08, 2020 3433 3450 3351 3360 0 -154.37(-4.39%)
Sep 04, 2020 3519 3542 3405 3515 0 +35.30(+1.01%)
Sep 03, 2020 3576 3666 3469 3479 0 -93.05(-2.60%)
Sep 02, 2020 3541 3576 3521 3572 0 +41.49(+1.18%)
Sep 01, 2020 3509 3583 3487 3531 0 +4.34(+0.12%)
Aug 31, 2020 3570 3580 3525 3526 0 -61.64(-1.72%)
Aug 28, 2020 3577 3611 3538 3588 0 +24.79(+0.70%)
Aug 27, 2020 3571 3673 3553 3563 0 +35.61(+1.01%)
Aug 26, 2020 3557 3567 3519 3528 0 -43.82(-1.23%)
Aug 25, 2020 3660 3663 3536 3572 0 -45.98(-1.27%)
Aug 24, 2020 3479 3626 3466 3617 0 +157.93(+4.57%)
Aug 21, 2020 3473 3500 3456 3460 0 -32.20(-0.92%)
Aug 20, 2020 3476 3511 3434 3492 0 +4.80(+0.14%)
Aug 19, 2020 3505 3562 3484 3487 0 -14.87(-0.42%)
Aug 18, 2020 3529 3548 3483 3502 0 -27.56(-0.78%)
Aug 17, 2020 3626 3627 3520 3529 0 -93.99(-2.59%)
Aug 14, 2020 3546 3645 3535 3623 0 +51.87(+1.45%)
Aug 13, 2020 3554 3645 3536 3572 0 -10.99(-0.31%)
Aug 12, 2020 3715 3717 3548 3582 0 -72.62(-1.99%)
Aug 11, 2020 3723 3807 3646 3655 0 +11.15(+0.31%)
Aug 10, 2020 3519 3650 3519 3644 0 +145.39(+4.16%)
Aug 07, 2020 3521 3527 3478 3499 0 -33.75(-0.96%)
Aug 06, 2020 3542 3585 3508 3532 0 -49.55(-1.38%)
Aug 05, 2020 3461 3582 3443 3582 0 +159.95(+4.67%)
Aug 04, 2020 3415 3458 3390 3422 0 +43.35(+1.28%)
Aug 03, 2020 3289 3399 3241 3379 0 +66.12(+2.00%)
Jul 31, 2020 3367 3396 3286 3312 0 -61.16(-1.81%)
Jul 30, 2020 3388 3414 3353 3374 0 -62.87(-1.83%)
Jul 29, 2020 3543 3545 3378 3436 0 -74.78(-2.13%)
Jul 28, 2020 3475 3556 3471 3511 0 +9.75(+0.28%)
Jul 27, 2020 3548 3562 3483 3502 0 -54.97(-1.55%)
Jul 24, 2020 3586 3670 3554 3556 0 -41.65(-1.16%)
Jul 23, 2020 3622 3692 3582 3598 0 -51.72(-1.42%)
Jul 22, 2020 3598 3699 3582 3650 0 +17.97(+0.49%)
Jul 21, 2020 3629 3694 3603 3632 0 +65.18(+1.83%)
Jul 20, 2020 3578 3600 3523 3567 0 -19.20(-0.54%)
Jul 17, 2020 3628 3670 3584 3586 0 -47.07(-1.30%)
Jul 16, 2020 3720 3724 3612 3633 0 -143.07(-3.79%)
Jul 15, 2020 3739 3801 3672 3776 0 +123.56(+3.38%)
Jul 14, 2020 3607 3673 3551 3652 0 +66.74(+1.86%)
Jul 13, 2020 3656 3703 3566 3586 0 -43.20(-1.19%)
Jul 10, 2020 3525 3643 3494 3629 0 +79.90(+2.25%)
Jul 09, 2020 3648 3665 3542 3549 0 -108.70(-2.97%)
Jul 08, 2020 3638 3678 3584 3658 0 +21.99(+0.60%)
Jul 07, 2020 3732 3732 3632 3636 0 -139.82(-3.70%)
Jul 06, 2020 3723 3798 3678 3776 0 +109.93(+3.00%)
Jul 02, 2020 3740 3774 3660 3666 0 +7.59(+0.21%)
Jul 01, 2020 3744 3817 3654 3658 0 -46.15(-1.25%)
Jun 30, 2020 3777 3785 3659 3704 0 -173.26(-4.47%)
Jun 29, 2020 3669 3878 3595 3877 0 +379.05(+10.83%)
Jun 26, 2020 3551 3558 3461 3498 0 -75.41(-2.11%)
Jun 25, 2020 3496 3614 3492 3574 0 -28.03(-0.78%)
Jun 24, 2020 3709 3734 3592 3602 0 -173.26(-4.59%)
Jun 23, 2020 3810 3810 3708 3775 0 -9.91(-0.26%)
Jun 22, 2020 3724 3788 3683 3785 0 +23.22(+0.62%)
Jun 19, 2020 3930 3931 3724 3762 0 -81.60(-2.12%)
Jun 18, 2020 3781 3932 3765 3843 0 -3.87(-0.10%)
Jun 17, 2020 3878 3908 3827 3847 0 -80.98(-2.06%)
Jun 16, 2020 4073 4091 3848 3928 0 +105.76(+2.77%)
Jun 15, 2020 3609 3858 3589 3822 0 +22.14(+0.58%)
Jun 12, 2020 3764 3828 3595 3800 0 +302.09(+8.64%)
Jun 11, 2020 3643 3842 3436 3498 0 -517.32(-12.88%)
Jun 10, 2020 4136 4165 3923 4016 0 -206.40(-4.89%)
Jun 09, 2020 4306 4381 4165 4222 0 -213.05(-4.80%)
Jun 08, 2020 4318 4492 4256 4435 0 +388.17(+9.59%)
Jun 05, 2020 4040 4254 3922 4047 0 +327.18(+8.80%)
Jun 04, 2020 3673 3786 3613 3720 0 +172.49(+4.86%)
Jun 03, 2020 3299 3557 3274 3547 0 +307.36(+9.49%)
Jun 02, 2020 3251 3279 3217 3240 0 +29.72(+0.93%)
Jun 01, 2020 3118 3244 3104 3210 0 +85.79(+2.75%)
May 29, 2020 3116 3220 3079 3124 0 -61.48(-1.93%)
May 28, 2020 3283 3292 3174 3186 0 +4.65(+0.15%)
May 27, 2020 3175 3183 3053 3181 0 +74.17(+2.39%)
May 26, 2020 3114 3125 3074 3107 0 +111.48(+3.72%)
May 22, 2020 3049 3050 2968 2996 0 -22.76(-0.75%)
May 21, 2020 2987 3099 2974 3018 0 +87.95(+3.00%)
May 20, 2020 2930 2963 2899 2930 0 +44.59(+1.55%)
May 19, 2020 2987 2988 2883 2886 0 -77.42(-2.61%)
May 18, 2020 2820 2975 2814 2963 0 +239.07(+8.78%)
May 15, 2020 2698 2753 2690 2724 0 -39.02(-1.41%)
May 14, 2020 2708 2764 2629 2763 0 +15.80(+0.58%)
May 13, 2020 2802 2803 2714 2747 0 -57.60(-2.05%)
May 12, 2020 2875 2927 2805 2805 0 -57.14(-2.00%)
May 11, 2020 2893 2894 2847 2862 0 -70.14(-2.39%)
May 08, 2020 2919 2965 2903 2932 0 +74.17(+2.60%)
May 07, 2020 2768 2890 2761 2858 0 +105.13(+3.82%)
May 06, 2020 2814 2830 2745 2753 0 -54.81(-1.95%)
May 05, 2020 2924 2938 2801 2808 0 -93.83(-3.23%)
May 04, 2020 2834 2902 2791 2902 0 -29.57(-1.01%)
May 01, 2020 3084 3091 2923 2931 0 -118.46(-3.88%)
Apr 30, 2020 2998 3106 2915 3050 0 +31.28(+1.04%)
Apr 29, 2020 3004 3145 2960 3018 0 +119.23(+4.11%)
Apr 28, 2020 2939 2990 2844 2899 0 +40.56(+1.42%)
Apr 27, 2020 2878 2898 2783 2858 0 -4.64(-0.16%)
Apr 24, 2020 2987 2996 2853 2863 0 -135.64(-4.52%)
Apr 23, 2020 2980 3071 2973 2999 0 +42.89(+1.45%)
Apr 22, 2020 3040 3046 2949 2956 0 -21.06(-0.71%)
Apr 21, 2020 3018 3063 2963 2977 0 -125.27(-4.04%)
Apr 20, 2020 3145 3214 3072 3102 0 -148.33(-4.56%)
Apr 17, 2020 3179 3251 3111 3251 0 +305.96(+10.39%)
Apr 16, 2020 3056 3084 2941 2945 0 -181.78(-5.81%)
Apr 15, 2020 3018 3168 2924 3126 0 +77.11(+2.53%)
Apr 14, 2020 3196 3226 3034 3049 0 -98.02(-3.11%)
Apr 13, 2020 3274 3282 3131 3147 0 -69.83(-2.17%)
Apr 09, 2020 3262 3312 3190 3217 0 +76.96(+2.45%)
Apr 08, 2020 3150 3251 3104 3140 0 +81.91(+2.68%)
Apr 07, 2020 3374 3418 3038 3058 0 -111.33(-3.51%)
Apr 06, 2020 2936 3184 2867 3170 0 +377.41(+13.52%)
Apr 03, 2020 2786 2899 2761 2792 0 +17.43(+0.63%)
Apr 02, 2020 2883 3056 2710 2775 0 -155.55(-5.31%)
Apr 01, 2020 3069 3164 2903 2930 0 -350.09(-10.67%)
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%)
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%)
Dec 02, 2019 7292 7305 7084 7085 0 -195.20(-2.68%)
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%)
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.