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 (%)
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%)
Feb 01, 2018 4655 4731 4638 4683 0 +22.75(+0.49%)
Jan 31, 2018 4677 4715 4644 4660 0 +15.11(+0.33%)
Jan 30, 2018 4640 4684 4623 4645 0 -29.54(-0.63%)
Jan 29, 2018 4692 4740 4632 4675 0 -1.77(-0.04%)
Jan 26, 2018 4605 4681 4562 4677 0 +85.64(+1.87%)
Jan 25, 2018 4530 4604 4508 4591 0 +80.51(+1.78%)
Jan 24, 2018 4451 4536 4428 4510 0 +51.33(+1.15%)
Jan 23, 2018 4465 4486 4441 4459 0 +2.22(+0.05%)
Jan 22, 2018 4471 4482 4437 4457 0 -17.58(-0.39%)
Jan 19, 2018 4474 4489 4445 4474 0 +21.52(+0.48%)
Jan 18, 2018 4478 4499 4446 4453 0 -28.21(-0.63%)
Jan 17, 2018 4457 4496 4438 4481 0 +40.92(+0.92%)
Jan 16, 2018 4501 4521 4430 4440 0 -46.57(-1.04%)
Jan 12, 2018 4487 4487 4487 4487 0 +63.41(+1.43%)
Jan 11, 2018 4408 4432 4398 4423 0 +22.91(+0.52%)
Jan 10, 2018 4399 4412 4371 4401 0 -2.12(-0.05%)
Jan 09, 2018 4384 4427 4374 4403 0 +29.12(+0.67%)
Jan 08, 2018 4381 4400 4356 4374 0 -3.95(-0.09%)
Jan 05, 2018 4370 4395 4345 4377 0 +19.87(+0.46%)
Jan 04, 2018 4312 4363 4302 4358 0 +53.44(+1.24%)
Jan 03, 2018 4295 4322 4273 4304 0 +1.15(+0.03%)
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.