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 (%)
Aug 31, 2017 4001 4015 3980 4001 0 -2.09(-0.05%)
Aug 30, 2017 3995 4012 3978 4003 0 +5.43(+0.14%)
Aug 29, 2017 3951 4008 3944 3998 0 +45.54(+1.15%)
Aug 28, 2017 3969 3976 3941 3952 0 -5.65(-0.14%)
Aug 25, 2017 3971 3984 3951 3958 0 +5.04(+0.13%)
Aug 24, 2017 3961 3977 3936 3953 0 +2.71(+0.07%)
Aug 23, 2017 3961 3975 3942 3950 0 -22.58(-0.57%)
Aug 22, 2017 3946 3983 3938 3973 0 +43.01(+1.09%)
Aug 21, 2017 3921 3940 3891 3930 0 +12.22(+0.31%)
Aug 18, 2017 3927 3943 3900 3917 0 -12.17(-0.31%)
Aug 17, 2017 3974 3985 3927 3930 0 -55.74(-1.40%)
Aug 16, 2017 3980 4002 3968 3985 0 +7.92(+0.20%)
Aug 15, 2017 3998 4005 3964 3977 0 -17.75(-0.44%)
Aug 14, 2017 3970 4006 3957 3995 0 +47.80(+1.21%)
Aug 11, 2017 3953 3985 3938 3947 0 -8.93(-0.23%)
Aug 10, 2017 3995 4006 3949 3956 0 -44.58(-1.11%)
Aug 09, 2017 3980 4018 3961 4001 0 +27.91(+0.70%)
Aug 08, 2017 3965 4001 3957 3973 0 -1.48(-0.04%)
Aug 07, 2017 3979 3994 3944 3974 0 +11.57(+0.29%)
Aug 04, 2017 3958 3971 3933 3963 0 +7.78(+0.20%)
Aug 03, 2017 3925 3963 3903 3955 0 +30.19(+0.77%)
Aug 02, 2017 3893 3933 3877 3925 0 +44.80(+1.15%)
Aug 01, 2017 3878 3893 3847 3880 0 +21.17(+0.55%)
Jul 31, 2017 3891 3909 3848 3859 0 -19.84(-0.51%)
Jul 28, 2017 3845 3887 3830 3879 0 +36.23(+0.94%)
Jul 27, 2017 3881 3888 3819 3842 0 -32.50(-0.84%)
Jul 26, 2017 3890 3907 3843 3875 0 -26.57(-0.68%)
Jul 25, 2017 3927 3934 3887 3902 0 -12.01(-0.31%)
Jul 24, 2017 3901 3924 3894 3914 0 +16.34(+0.42%)
Jul 21, 2017 3860 3911 3848 3897 0 +19.23(+0.50%)
Jul 20, 2017 3895 3904 3869 3878 0 -16.78(-0.43%)
Jul 19, 2017 3873 3900 3863 3895 0 +32.47(+0.84%)
Jul 18, 2017 3875 3894 3845 3862 0 -6.72(-0.17%)
Jul 17, 2017 3878 3890 3855 3869 0 -6.81(-0.18%)
Jul 14, 2017 3859 3886 3852 3876 0 +20.36(+0.53%)
Jul 13, 2017 3859 3872 3840 3855 0 +2.26(+0.06%)
Jul 12, 2017 3855 3876 3839 3853 0 +16.77(+0.44%)
Jul 11, 2017 3838 3853 3810 3836 0 -0.05(-0.00%)
Jul 10, 2017 3827 3862 3812 3836 0 +8.50(+0.22%)
Jul 07, 2017 3797 3846 3791 3828 0 +41.09(+1.09%)
Jul 06, 2017 3803 3822 3779 3787 0 -24.31(-0.64%)
Jul 05, 2017 3784 3823 3778 3811 0 +27.56(+0.73%)
Jul 03, 2017 3781 3809 3766 3784 0 +15.36(+0.41%)
Jun 30, 2017 3761 3787 3743 3768 0 +26.63(+0.71%)
Jun 29, 2017 3789 3793 3715 3742 0 -46.19(-1.22%)
Jun 28, 2017 3777 3801 3763 3788 0 +34.80(+0.93%)
Jun 27, 2017 3775 3790 3747 3753 0 -24.10(-0.64%)
Jun 26, 2017 3794 3818 3772 3777 0 -8.19(-0.22%)
Jun 23, 2017 3781 3801 3772 3785 0 +1.80(+0.05%)
Jun 22, 2017 3812 3820 3778 3784 0 -27.24(-0.71%)
Jun 21, 2017 3825 3836 3799 3811 0 -7.07(-0.19%)
Jun 20, 2017 3829 3848 3813 3818 0 -18.89(-0.49%)
Jun 19, 2017 3825 3852 3813 3837 0 +26.08(+0.68%)
Jun 16, 2017 3815 3829 3798 3811 0 +2.31(+0.06%)
Jun 15, 2017 3780 3816 3766 3808 0 +5.75(+0.15%)
Jun 14, 2017 3792 3829 3781 3803 0 +12.71(+0.34%)
Jun 13, 2017 3764 3798 3750 3790 0 +30.89(+0.82%)
Jun 12, 2017 3774 3787 3723 3759 0 -20.15(-0.53%)
Jun 09, 2017 3781 3801 3759 3779 0 -0.34(-0.01%)
Jun 08, 2017 3773 3789 3744 3780 0 +21.31(+0.57%)
Jun 07, 2017 3760 3772 3743 3758 0 +4.12(+0.11%)
Jun 06, 2017 3780 3794 3748 3754 0 -33.85(-0.89%)
Jun 05, 2017 3813 3821 3784 3788 0 -26.64(-0.70%)
Jun 02, 2017 3800 3834 3793 3815 0 +17.98(+0.47%)
Jun 01, 2017 3797 3813 3774 3797 0 +2.71(+0.07%)
May 31, 2017 3780 3800 3765 3794 0 +18.65(+0.49%)
May 30, 2017 3780 3794 3761 3775 0 -15.82(-0.42%)
May 26, 2017 3785 3807 3771 3791 0 +4.55(+0.12%)
May 25, 2017 3761 3794 3749 3786 0 +39.86(+1.06%)
May 24, 2017 3733 3758 3721 3747 0 +21.13(+0.57%)
May 23, 2017 3717 3735 3695 3726 0 +15.25(+0.41%)
May 22, 2017 3730 3743 3693 3710 0 +27.54(+0.75%)
May 19, 2017 3651 3696 3640 3683 0 +49.94(+1.37%)
May 18, 2017 3622 3655 3591 3633 0 +3.46(+0.10%)
May 17, 2017 3673 3665 3622 3629 0 -51.77(-1.41%)
May 16, 2017 3682 3698 3667 3681 0 -0.88(-0.02%)
May 15, 2017 3668 3689 3662 3682 0 +14.46(+0.39%)
May 12, 2017 3665 3677 3654 3668 0 -8.27(-0.22%)
May 11, 2017 3671 3688 3646 3676 0 -0.40(-0.01%)
May 10, 2017 3686 3701 3654 3676 0 -18.98(-0.51%)
May 09, 2017 3688 3708 3673 3695 0 +6.74(+0.18%)
May 08, 2017 3688 3701 3670 3688 0 -1.44(-0.04%)
May 05, 2017 3671 3697 3654 3690 0 +24.72(+0.67%)
May 04, 2017 3663 3676 3640 3665 0 +7.72(+0.21%)
May 03, 2017 3659 3676 3634 3657 0 -12.63(-0.34%)
May 02, 2017 3657 3677 3648 3670 0 +13.83(+0.38%)
May 01, 2017 3669 3685 3648 3656 0 -9.63(-0.26%)
Apr 28, 2017 3715 3722 3658 3666 0 -8.01(-0.22%)
Apr 27, 2017 3680 3698 3657 3674 0 +1.46(+0.04%)
Apr 26, 2017 3668 3699 3644 3672 0 +14.15(+0.39%)
Apr 25, 2017 3667 3697 3631 3658 0 -19.52(-0.53%)
Apr 24, 2017 3659 3694 3644 3678 0 +59.48(+1.64%)
Apr 21, 2017 3608 3642 3594 3618 0 +41.73(+1.17%)
Apr 20, 2017 3560 3594 3547 3577 0 +24.05(+0.68%)
Apr 19, 2017 3562 3571 3541 3552 0 +0.78(+0.02%)
Apr 18, 2017 3558 3578 3537 3552 0 -14.19(-0.40%)
Apr 17, 2017 3539 3567 3530 3566 0 +35.54(+1.01%)
Apr 13, 2017 3537 3562 3523 3530 0 -12.93(-0.36%)
Apr 12, 2017 3578 3583 3536 3543 0 -35.20(-0.98%)
Apr 11, 2017 3561 3585 3544 3578 0 +15.11(+0.42%)
Apr 10, 2017 3562 3587 3551 3563 0 +0.96(+0.03%)
Apr 07, 2017 3572 3582 3538 3562 0 +22.46(+0.63%)
Apr 06, 2017 3531 3553 3521 3540 0 +12.93(+0.37%)
Apr 05, 2017 3560 3583 3523 3527 0 -25.53(-0.72%)
Apr 04, 2017 3546 3565 3532 3553 0 +5.67(+0.16%)
Apr 03, 2017 3549 3566 3523 3547 0 -2.44(-0.07%)
Mar 31, 2017 3569 3577 3543 3549 0 -23.98(-0.67%)
Mar 30, 2017 3554 3583 3548 3573 0 +18.43(+0.52%)
Mar 29, 2017 3551 3563 3535 3555 0 -3.27(-0.09%)
Mar 28, 2017 3516 3573 3502 3558 0 +34.18(+0.97%)
Mar 27, 2017 3501 3534 3477 3524 0 -8.72(-0.25%)
Mar 24, 2017 3562 3573 3517 3533 0 -27.69(-0.78%)
Mar 23, 2017 3563 3583 3548 3560 0 -3.88(-0.11%)
Mar 22, 2017 3563 3581 3537 3564 0 -0.91(-0.03%)
Mar 21, 2017 3629 3637 3553 3565 0 -53.25(-1.47%)
Mar 20, 2017 3633 3649 3612 3618 0 -14.61(-0.40%)
Mar 17, 2017 3606 3643 3592 3633 0 +38.17(+1.06%)
Mar 16, 2017 3625 3631 3584 3595 0 -15.82(-0.44%)
Mar 15, 2017 3594 3622 3583 3611 0 +23.80(+0.66%)
Mar 14, 2017 3593 3610 3565 3587 0 -26.80(-0.74%)
Mar 13, 2017 3606 3621 3593 3614 0 +10.31(+0.29%)
Mar 10, 2017 3619 3625 3584 3603 0 +2.46(+0.07%)
Mar 09, 2017 3604 3622 3584 3601 0 -1.21(-0.03%)
Mar 08, 2017 3613 3625 3592 3602 0 -9.13(-0.25%)
Mar 07, 2017 3602 3623 3586 3611 0 +5.57(+0.15%)
Mar 06, 2017 3590 3618 3582 3606 0 +0.19(+0.01%)
Mar 03, 2017 3609 3621 3588 3606 0 -4.38(-0.12%)
Mar 02, 2017 3636 3645 3599 3610 0 -32.32(-0.89%)
Mar 01, 2017 3625 3665 3611 3642 0 +42.72(+1.19%)
Feb 28, 2017 3618 3636 3589 3599 0 -19.89(-0.55%)
Feb 27, 2017 3586 3629 3573 3619 0 +28.50(+0.79%)
Feb 24, 2017 3566 3594 3549 3591 0 +13.06(+0.37%)
Feb 23, 2017 3587 3600 3556 3578 0 -9.56(-0.27%)
Feb 22, 2017 3577 3593 3561 3587 0 -0.62(-0.02%)
Feb 21, 2017 3574 3596 3562 3588 0 +10.83(+0.30%)
Feb 17, 2017 3577 3577 3577 3577 0 +5.27(+0.15%)
Feb 16, 2017 3560 3577 3537 3572 0 +13.42(+0.38%)
Feb 15, 2017 3534 3565 3524 3558 0 +17.54(+0.50%)
Feb 14, 2017 3536 3553 3519 3541 0 +3.51(+0.10%)
Feb 13, 2017 3512 3550 3506 3537 0 +35.46(+1.01%)
Feb 10, 2017 3474 3508 3466 3502 0 +31.69(+0.91%)
Feb 09, 2017 3454 3486 3446 3470 0 +18.73(+0.54%)
Feb 08, 2017 3453 3466 3437 3452 0 -2.63(-0.08%)
Feb 07, 2017 3450 3473 3439 3454 0 +15.33(+0.45%)
Feb 06, 2017 3430 3458 3421 3439 0 +8.36(+0.24%)
Feb 03, 2017 3400 3445 3388 3430 0 +39.55(+1.17%)
Feb 02, 2017 3381 3401 3364 3391 0 +5.14(+0.15%)
Feb 01, 2017 3398 3415 3368 3386 0 -9.39(-0.28%)
Jan 31, 2017 3398 3411 3359 3395 0 -13.07(-0.38%)
Jan 30, 2017 3417 3440 3380 3408 0 -9.22(-0.27%)
Jan 27, 2017 3391 3463 3357 3417 0 +28.76(+0.85%)
Jan 26, 2017 3373 3405 3349 3389 0 +10.62(+0.31%)
Jan 25, 2017 3396 3411 3351 3378 0 -13.59(-0.40%)
Jan 24, 2017 3367 3402 3352 3392 0 -0.84(-0.02%)
Jan 23, 2017 3410 3424 3367 3393 0 -12.29(-0.36%)
Jan 20, 2017 3424 3431 3378 3405 0 -8.89(-0.26%)
Jan 19, 2017 3406 3431 3385 3414 0 +20.27(+0.60%)
Jan 18, 2017 3382 3404 3368 3393 0 +12.60(+0.37%)
Jan 17, 2017 3396 3409 3363 3381 0 -27.24(-0.80%)
Jan 13, 2017 3408 3408 3408 3408 0 +17.95(+0.53%)
Jan 12, 2017 3409 3414 3358 3390 0 -19.65(-0.58%)
Jan 11, 2017 3413 3428 3379 3410 0 -3.36(-0.10%)
Jan 10, 2017 3421 3442 3399 3413 0 -5.28(-0.15%)
Jan 09, 2017 3434 3445 3413 3418 0 -21.31(-0.62%)
Jan 06, 2017 3413 3450 3404 3440 0 +26.61(+0.78%)
Jan 05, 2017 3406 3445 3392 3413 0 +7.04(+0.21%)
Jan 04, 2017 3408 3423 3390 3406 0 +9.86(+0.29%)
Jan 03, 2017 3389 3416 3371 3396 0 +31.32(+0.93%)
Dec 30, 2016 3365 3365 3365 3365 0 -9.12(-0.27%)
Dec 29, 2016 3375 3393 3362 3374 0 +7.32(+0.22%)
Dec 28, 2016 3396 3403 3360 3367 0 -28.47(-0.84%)
Dec 27, 2016 3399 3413 3382 3395 0 +5.38(+0.16%)
Dec 23, 2016 3390 3390 3390 3390 0 -5.70(-0.17%)
Dec 22, 2016 3397 3410 3379 3395 0 -0.35(-0.01%)
Dec 21, 2016 3417 3425 3388 3396 0 -18.38(-0.54%)
Dec 20, 2016 3405 3425 3394 3414 0 +13.57(+0.40%)
Dec 19, 2016 3386 3415 3373 3401 0 +22.56(+0.67%)
Dec 16, 2016 3367 3417 3349 3378 0 -5.68(-0.17%)
Dec 15, 2016 3385 3419 3372 3384 0 -1.61(-0.05%)
Dec 14, 2016 3404 3435 3379 3385 0 -18.26(-0.54%)
Dec 13, 2016 3413 3438 3383 3404 0 +0.32(+0.01%)
Dec 12, 2016 3393 3416 3319 3403 0 -36.75(-1.07%)
Dec 09, 2016 3422 3453 3412 3440 0 +9.48(+0.28%)
Dec 08, 2016 3496 3508 3414 3431 0 -66.47(-1.90%)
Dec 07, 2016 3464 3505 3442 3497 0 +34.59(+1.00%)
Dec 06, 2016 3453 3473 3431 3462 0 +3.82(+0.11%)
Dec 05, 2016 3477 3495 3448 3459 0 +0.11(+0.00%)
Dec 02, 2016 3458 3477 3430 3459 0 +3.32(+0.10%)
Dec 01, 2016 3445 3471 3429 3455 0 +4.50(+0.13%)
Nov 30, 2016 3468 3485 3440 3451 0 -8.41(-0.24%)
Nov 29, 2016 3442 3484 3434 3459 0 +10.49(+0.30%)
Nov 28, 2016 3444 3464 3426 3449 0 -1.46(-0.04%)
Nov 25, 2016 3437 3457 3426 3450 0 +19.11(+0.56%)
Nov 23, 2016 3431 3431 3431 3431 0 +17.98(+0.53%)
Nov 22, 2016 3403 3422 3389 3413 0 +23.39(+0.69%)
Nov 21, 2016 3384 3400 3370 3390 0 +14.44(+0.43%)
Nov 18, 2016 3381 3399 3357 3375 0 -9.09(-0.27%)
Nov 17, 2016 3380 3401 3366 3384 0 +7.70(+0.23%)
Nov 16, 2016 3397 3408 3359 3377 0 -27.78(-0.82%)
Nov 15, 2016 3421 3441 3362 3404 0 -13.35(-0.39%)
Nov 14, 2016 3405 3453 3378 3418 0 +31.74(+0.94%)
Nov 11, 2016 3356 3395 3331 3386 0 +27.20(+0.81%)
Nov 10, 2016 3356 3393 3314 3359 0 +41.20(+1.24%)
Nov 09, 2016 3287 3362 3245 3318 0 +123.30(+3.86%)
Nov 08, 2016 3189 3215 3176 3194 0 +0.37(+0.01%)
Nov 07, 2016 3178 3202 3159 3194 0 +57.66(+1.84%)
Nov 04, 2016 3144 3170 3128 3136 0 -6.37(-0.20%)
Nov 03, 2016 3165 3176 3124 3143 0 -23.41(-0.74%)
Nov 02, 2016 3180 3202 3156 3166 0 -13.98(-0.44%)
Nov 01, 2016 3206 3219 3168 3180 0 -14.74(-0.46%)
Oct 31, 2016 3205 3216 3183 3195 0 -3.08(-0.10%)
Oct 28, 2016 3184 3225 3174 3198 0 +19.63(+0.62%)
Oct 27, 2016 3203 3211 3163 3178 0 -16.81(-0.53%)
Oct 26, 2016 3172 3216 3156 3195 0 +24.39(+0.77%)
Oct 25, 2016 3138 3183 3119 3171 0 +61.43(+1.98%)
Oct 24, 2016 3112 3129 3095 3109 0 +19.50(+0.63%)
Oct 21, 2016 3075 3100 3057 3090 0 -1.24(-0.04%)
Oct 20, 2016 3098 3110 3076 3091 0 -18.71(-0.60%)
Oct 19, 2016 3115 3129 3096 3110 0 -2.70(-0.09%)
Oct 18, 2016 3126 3150 3101 3112 0 +10.69(+0.34%)
Oct 17, 2016 3108 3126 3095 3102 0 -6.27(-0.20%)
Oct 14, 2016 3126 3134 3098 3108 0 +7.65(+0.25%)
Oct 13, 2016 3071 3110 3060 3100 0 +13.77(+0.45%)
Oct 12, 2016 3069 3100 3062 3086 0 +18.52(+0.60%)
Oct 11, 2016 3097 3102 3057 3068 0 -38.35(-1.23%)
Oct 10, 2016 3111 3130 3095 3106 0 +5.03(+0.16%)
Oct 07, 2016 3103 3106 3083 3101 0 -81.78(-2.57%)
Oct 06, 2016 3182 3198 3161 3183 0 +0.56(+0.02%)
Oct 05, 2016 3188 3204 3171 3182 0 +7.21(+0.23%)
Oct 04, 2016 3214 3220 3165 3175 0 -44.05(-1.37%)
Sep 26, 2016 3214 3243 3203 3219 0 -1.87(-0.06%)
Sep 23, 2016 3206 3234 3197 3221 0 -11.01(-0.34%)
Sep 22, 2016 3217 3242 3210 3232 0 +32.03(+1.00%)
Sep 21, 2016 3166 3202 3157 3200 0 +38.88(+1.23%)
Sep 20, 2016 3176 3186 3155 3161 0 -0.84(-0.03%)
Sep 19, 2016 3159 3185 3150 3162 0 +20.47(+0.65%)
Sep 16, 2016 3160 3166 3128 3142 0 -26.92(-0.85%)
Sep 15, 2016 3134 3175 3126 3169 0 +34.05(+1.09%)
Sep 14, 2016 3124 3159 3111 3135 0 +11.28(+0.36%)
Sep 13, 2016 3141 3152 3115 3123 0 -36.59(-1.16%)
Sep 12, 2016 3113 3171 3101 3160 0 +28.71(+0.92%)
Sep 09, 2016 3166 3174 3129 3131 0 -57.75(-1.81%)
Sep 08, 2016 3188 3203 3172 3189 0 -8.23(-0.26%)
Sep 07, 2016 3215 3225 3185 3197 0 -24.73(-0.77%)
Sep 06, 2016 3227 3240 3202 3222 0 -0.59(-0.02%)
Sep 02, 2016 3222 3222 3222 3222 0 +13.77(+0.43%)
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.