Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense Products & Services Sector (CIX: MSECTOR611 )

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 (%)
Apr 30, 2018 4319 4352 4271 4278 0 -35.88(-0.83%)
Apr 27, 2018 4386 4397 4293 4314 0 -77.62(-1.77%)
Apr 26, 2018 4408 4447 4344 4391 0 -6.01(-0.14%)
Apr 25, 2018 4440 4463 4293 4397 0 -67.46(-1.51%)
Apr 24, 2018 4615 4646 4387 4465 0 -127.69(-2.78%)
Apr 23, 2018 4585 4629 4545 4592 0 +13.40(+0.29%)
Apr 20, 2018 4609 4621 4547 4579 0 +1.20(+0.03%)
Apr 19, 2018 4578 4608 4546 4578 0 -3.04(-0.07%)
Apr 18, 2018 4578 4608 4551 4581 0 +33.45(+0.74%)
Apr 17, 2018 4524 4567 4507 4547 0 +47.94(+1.07%)
Apr 16, 2018 4503 4532 4481 4500 0 +30.51(+0.68%)
Apr 13, 2018 4497 4507 4445 4469 0 -8.69(-0.19%)
Apr 12, 2018 4446 4500 4441 4478 0 +50.66(+1.14%)
Apr 11, 2018 4410 4479 4400 4427 0 +0.19(+0.00%)
Apr 10, 2018 4451 4476 4399 4427 0 +37.62(+0.86%)
Apr 09, 2018 4425 4465 4382 4389 0 -9.81(-0.22%)
Apr 06, 2018 4482 4506 4367 4399 0 -119.91(-2.65%)
Apr 05, 2018 4489 4531 4457 4519 0 +58.04(+1.30%)
Apr 04, 2018 4344 4465 4324 4461 0 +37.29(+0.84%)
Apr 03, 2018 4406 4441 4356 4424 0 +37.94(+0.87%)
Apr 02, 2018 4434 4454 4321 4386 0 -59.00(-1.33%)
Mar 29, 2018 4445 4445 4445 4445 0 +47.79(+1.09%)
Mar 28, 2018 4450 4465 4370 4397 0 -48.00(-1.08%)
Mar 27, 2018 4531 4550 4419 4445 0 -67.73(-1.50%)
Mar 26, 2018 4473 4523 4442 4513 0 +102.99(+2.34%)
Mar 23, 2018 4405 4529 4365 4410 0 +9.00(+0.20%)
Mar 22, 2018 4480 4507 4388 4401 0 -117.01(-2.59%)
Mar 21, 2018 4518 4561 4487 4518 0 +2.46(+0.05%)
Mar 20, 2018 4507 4554 4491 4515 0 +17.09(+0.38%)
Mar 19, 2018 4470 4518 4440 4498 0 +16.75(+0.37%)
Mar 16, 2018 4489 4516 4456 4481 0 -2.94(-0.07%)
Mar 15, 2018 4478 4507 4446 4484 0 +14.11(+0.32%)
Mar 14, 2018 4534 4541 4441 4470 0 -34.49(-0.77%)
Mar 13, 2018 4533 4557 4488 4505 0 -10.78(-0.24%)
Mar 12, 2018 4596 4604 4503 4515 0 -71.38(-1.56%)
Mar 09, 2018 4551 4598 4521 4587 0 +52.49(+1.16%)
Mar 08, 2018 4545 4554 4498 4534 0 +7.41(+0.16%)
Mar 07, 2018 4527 4542 4471 4527 0 +32.93(+0.73%)
Mar 06, 2018 4515 4528 4465 4494 0 -6.91(-0.15%)
Mar 05, 2018 4457 4511 4424 4501 0 +14.85(+0.33%)
Mar 02, 2018 4420 4503 4400 4486 0 +37.43(+0.84%)
Mar 01, 2018 4572 4588 4420 4449 0 -117.02(-2.56%)
Feb 28, 2018 4627 4660 4561 4566 0 -53.55(-1.16%)
Feb 27, 2018 4664 4696 4617 4619 0 -44.54(-0.96%)
Feb 26, 2018 4644 4682 4618 4664 0 +38.61(+0.83%)
Feb 23, 2018 4604 4634 4579 4625 0 +39.30(+0.86%)
Feb 22, 2018 4611 4624 4570 4586 0 -14.96(-0.33%)
Feb 21, 2018 4621 4681 4594 4601 0 -12.18(-0.26%)
Feb 20, 2018 4610 4661 4583 4613 0 -26.20(-0.56%)
Feb 16, 2018 4639 4639 4639 4639 0 -0.54(-0.01%)
Feb 15, 2018 4609 4646 4561 4640 0 +96.36(+2.12%)
Feb 14, 2018 4457 4553 4437 4543 0 +73.91(+1.65%)
Feb 13, 2018 4435 4488 4425 4469 0 +27.95(+0.63%)
Feb 12, 2018 4436 4492 4371 4442 0 +41.50(+0.94%)
Feb 09, 2018 4364 4448 4285 4400 0 +77.88(+1.80%)
Feb 08, 2018 4496 4513 4316 4322 0 -151.56(-3.39%)
Feb 07, 2018 4418 4548 4408 4474 0 +54.82(+1.24%)
Feb 06, 2018 4297 4445 4268 4419 0 -17.92(-0.40%)
Feb 05, 2018 4555 4608 4309 4437 0 -158.49(-3.45%)
Feb 02, 2018 4640 4687 4584 4595 0 -87.88(-1.88%)
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.