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 30, 2019 4945 4971 4913 4945 0 +20.76(+0.42%)
Aug 29, 2019 4895 4938 4866 4924 0 +76.12(+1.57%)
Aug 28, 2019 4803 4871 4775 4848 0 +34.39(+0.71%)
Aug 27, 2019 4841 4847 4774 4813 0 -12.60(-0.26%)
Aug 26, 2019 4828 4846 4766 4826 0 +30.50(+0.64%)
Aug 23, 2019 4903 4940 4770 4796 0 -127.88(-2.60%)
Aug 22, 2019 4930 4957 4874 4923 0 +8.38(+0.17%)
Aug 21, 2019 4940 4947 4881 4915 0 +14.89(+0.30%)
Aug 20, 2019 4914 4942 4881 4900 0 -20.06(-0.41%)
Aug 19, 2019 4929 4948 4900 4920 0 +41.03(+0.84%)
Aug 16, 2019 4854 4900 4828 4879 0 +60.50(+1.26%)
Aug 15, 2019 4798 4842 4758 4819 0 +3.86(+0.08%)
Aug 14, 2019 4879 4895 4792 4815 0 -107.14(-2.18%)
Aug 13, 2019 4893 4975 4863 4922 0 +34.01(+0.70%)
Aug 12, 2019 4888 4927 4856 4888 0 -28.80(-0.59%)
Aug 09, 2019 4916 4953 4874 4917 0 -9.13(-0.19%)
Aug 08, 2019 4854 4947 4846 4926 0 +99.52(+2.06%)
Aug 07, 2019 4768 4847 4735 4826 0 +20.53(+0.43%)
Aug 06, 2019 4746 4837 4724 4806 0 +128.31(+2.74%)
Aug 05, 2019 4708 4749 4626 4678 0 -96.75(-2.03%)
Aug 02, 2019 4806 4816 4739 4774 0 -35.67(-0.74%)
Aug 01, 2019 4839 4899 4785 4810 0 -38.88(-0.80%)
Jul 31, 2019 4892 4926 4809 4849 0 -50.33(-1.03%)
Jul 30, 2019 4910 4933 4870 4899 0 -24.54(-0.50%)
Jul 29, 2019 4915 4936 4891 4924 0 +10.14(+0.21%)
Jul 26, 2019 4909 4929 4880 4914 0 -3.86(-0.08%)
Jul 25, 2019 4909 4954 4870 4917 0 +19.73(+0.40%)
Jul 24, 2019 4821 4927 4802 4898 0 +78.03(+1.62%)
Jul 23, 2019 4834 4853 4760 4820 0 +28.11(+0.59%)
Jul 22, 2019 4777 4808 4757 4792 0 +14.40(+0.30%)
Jul 19, 2019 4794 4821 4766 4777 0 +4.08(+0.09%)
Jul 18, 2019 4758 4787 4710 4773 0 +28.10(+0.59%)
Jul 17, 2019 4831 4839 4735 4745 0 -96.15(-1.99%)
Jul 16, 2019 4851 4873 4829 4841 0 -6.37(-0.13%)
Jul 15, 2019 4882 4890 4829 4847 0 -32.42(-0.66%)
Jul 12, 2019 4842 4883 4822 4880 0 +50.78(+1.05%)
Jul 11, 2019 4824 4847 4797 4829 0 +8.41(+0.17%)
Jul 10, 2019 4848 4881 4812 4821 0 -10.09(-0.21%)
Jul 09, 2019 4811 4839 4788 4831 0 -0.59(-0.01%)
Jul 08, 2019 4841 4858 4807 4831 0 -26.21(-0.54%)
Jul 05, 2019 4854 4870 4807 4858 0 -15.27(-0.31%)
Jul 03, 2019 4846 4878 4819 4873 0 +28.76(+0.59%)
Jul 02, 2019 4819 4858 4797 4844 0 +30.91(+0.64%)
Jul 01, 2019 4846 4860 4789 4813 0 +6.41(+0.13%)
Jun 28, 2019 4757 4819 4743 4807 0 +56.21(+1.18%)
Jun 27, 2019 4758 4776 4724 4751 0 -2.05(-0.04%)
Jun 26, 2019 4770 4791 4730 4753 0 -9.63(-0.20%)
Jun 25, 2019 4776 4799 4746 4762 0 -9.07(-0.19%)
Jun 24, 2019 4776 4808 4760 4771 0 -1.80(-0.04%)
Jun 21, 2019 4813 4819 4747 4773 0 -35.69(-0.74%)
Jun 20, 2019 4774 4826 4752 4809 0 +69.65(+1.47%)
Jun 19, 2019 4727 4755 4701 4739 0 +15.34(+0.32%)
Jun 18, 2019 4674 4745 4663 4724 0 +70.39(+1.51%)
Jun 17, 2019 4673 4686 4628 4653 0 -7.53(-0.16%)
Jun 14, 2019 4666 4689 4628 4661 0 -8.03(-0.17%)
Jun 13, 2019 4655 4677 4615 4669 0 +32.73(+0.71%)
Jun 12, 2019 4611 4645 4592 4636 0 +26.69(+0.58%)
Jun 11, 2019 4687 4705 4572 4610 0 -60.79(-1.30%)
Jun 10, 2019 4741 4756 4661 4670 0 -29.93(-0.64%)
Jun 07, 2019 4676 4722 4661 4700 0 +41.25(+0.89%)
Jun 06, 2019 4657 4683 4623 4659 0 +2.91(+0.06%)
Jun 05, 2019 4622 4665 4602 4656 0 +51.59(+1.12%)
Jun 04, 2019 4559 4617 4546 4605 0 +74.48(+1.64%)
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.