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 (%)
Feb 28, 2019 4298 4340 4281 4315 0 +12.16(+0.28%)
Feb 27, 2019 4284 4313 4263 4303 0 +10.91(+0.25%)
Feb 26, 2019 4304 4328 4281 4292 0 -17.33(-0.40%)
Feb 25, 2019 4334 4344 4300 4309 0 +0.78(+0.02%)
Feb 22, 2019 4299 4315 4276 4308 0 +25.83(+0.60%)
Feb 21, 2019 4313 4318 4264 4283 0 -40.64(-0.94%)
Feb 20, 2019 4303 4333 4288 4323 0 +21.74(+0.51%)
Feb 19, 2019 4295 4317 4276 4301 0 -8.75(-0.20%)
Feb 15, 2019 4266 4313 4256 4310 0 +77.72(+1.84%)
Feb 14, 2019 4242 4261 4215 4233 0 -27.09(-0.64%)
Feb 13, 2019 4265 4288 4241 4260 0 +10.45(+0.25%)
Feb 12, 2019 4224 4258 4213 4249 0 +45.61(+1.09%)
Feb 11, 2019 4216 4233 4187 4204 0 -3.99(-0.09%)
Feb 08, 2019 4182 4214 4159 4208 0 +11.29(+0.27%)
Feb 07, 2019 4180 4211 4150 4196 0 -4.07(-0.10%)
Feb 06, 2019 4194 4226 4179 4200 0 +9.00(+0.21%)
Feb 05, 2019 4200 4223 4155 4191 0 +17.19(+0.41%)
Feb 04, 2019 4086 4178 4078 4174 0 +88.86(+2.18%)
Feb 01, 2019 4129 4153 4063 4085 0 +7.10(+0.17%)
Jan 31, 2019 4053 4120 4034 4078 0 -6.73(-0.16%)
Jan 30, 2019 4076 4107 4009 4085 0 +7.43(+0.18%)
Jan 29, 2019 4000 4092 3994 4077 0 +64.20(+1.60%)
Jan 28, 2019 3981 4021 3954 4013 0 -3.98(-0.10%)
Jan 25, 2019 4036 4048 4003 4017 0 +19.57(+0.49%)
Jan 24, 2019 3980 4028 3959 3998 0 +27.94(+0.70%)
Jan 23, 2019 3960 4000 3920 3970 0 +39.18(+1.00%)
Jan 22, 2019 3962 3982 3903 3931 0 -52.90(-1.33%)
Jan 18, 2019 3964 4010 3940 3983 0 +55.49(+1.41%)
Jan 17, 2019 3847 3952 3842 3928 0 +61.62(+1.59%)
Jan 16, 2019 3876 3896 3846 3866 0 -12.97(-0.33%)
Jan 15, 2019 3890 3905 3844 3879 0 -6.54(-0.17%)
Jan 14, 2019 3856 3907 3839 3886 0 +6.06(+0.16%)
Jan 11, 2019 3855 3885 3829 3880 0 -0.89(-0.02%)
Jan 10, 2019 3807 3885 3793 3881 0 +59.67(+1.56%)
Jan 09, 2019 3814 3844 3795 3821 0 +21.15(+0.56%)
Jan 08, 2019 3809 3832 3765 3800 0 +19.01(+0.50%)
Jan 07, 2019 3755 3803 3723 3781 0 +27.20(+0.72%)
Jan 04, 2019 3699 3761 3681 3754 0 +109.13(+2.99%)
Jan 03, 2019 3708 3725 3626 3645 0 -78.73(-2.11%)
Jan 02, 2019 3665 3731 3636 3723 0 +11.06(+0.30%)
Dec 31, 2018 3700 3730 3674 3712 0 +31.73(+0.86%)
Dec 28, 2018 3700 3734 3657 3680 0 +3.99(+0.11%)
Dec 27, 2018 3562 3678 3533 3676 0 +72.26(+2.00%)
Dec 26, 2018 3506 3607 3451 3604 0 +107.17(+3.06%)
Dec 24, 2018 3576 3594 3482 3497 0 -114.44(-3.17%)
Dec 21, 2018 3646 3699 3598 3611 0 -73.75(-2.00%)
Dec 20, 2018 3758 3785 3646 3685 0 -93.44(-2.47%)
Dec 19, 2018 3847 3902 3746 3779 0 -66.00(-1.72%)
Dec 18, 2018 3864 3900 3817 3845 0 +14.00(+0.37%)
Dec 17, 2018 3900 3926 3810 3831 0 -85.06(-2.17%)
Dec 14, 2018 3931 3966 3897 3916 0 -51.78(-1.31%)
Dec 13, 2018 3989 4012 3948 3968 0 -9.34(-0.23%)
Dec 12, 2018 4001 4038 3967 3977 0 +25.14(+0.64%)
Dec 11, 2018 4042 4070 3924 3952 0 -33.65(-0.84%)
Dec 10, 2018 3935 4014 3896 3985 0 +74.02(+1.89%)
Dec 07, 2018 3948 4011 3895 3911 0 -47.31(-1.20%)
Dec 06, 2018 3916 3972 3840 3959 0 -16.77(-0.42%)
Dec 04, 2018 4116 4130 3967 3975 0 -157.48(-3.81%)
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.