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, 2018 4398 4398 4398 4398 0 -4.75(-0.11%)
Aug 30, 2018 4424 4448 4386 4403 0 -27.51(-0.62%)
Aug 29, 2018 4437 4454 4410 4430 0 -6.92(-0.16%)
Aug 28, 2018 4443 4451 4411 4437 0 +9.44(+0.21%)
Aug 27, 2018 4397 4440 4392 4428 0 +45.43(+1.04%)
Aug 24, 2018 4377 4399 4360 4382 0 +5.90(+0.13%)
Aug 23, 2018 4388 4407 4359 4376 0 -0.72(-0.02%)
Aug 22, 2018 4400 4412 4363 4377 0 -31.01(-0.70%)
Aug 21, 2018 4392 4422 4382 4408 0 +21.81(+0.50%)
Aug 20, 2018 4378 4404 4364 4386 0 +15.86(+0.36%)
Aug 17, 2018 4351 4386 4334 4370 0 +18.89(+0.43%)
Aug 16, 2018 4325 4373 4314 4351 0 +38.72(+0.90%)
Aug 15, 2018 4325 4336 4271 4313 0 -32.05(-0.74%)
Aug 14, 2018 4314 4369 4301 4345 0 +41.74(+0.97%)
Aug 13, 2018 4307 4332 4280 4303 0 -2.78(-0.06%)
Aug 10, 2018 4319 4333 4284 4306 0 -25.20(-0.58%)
Aug 09, 2018 4351 4372 4310 4331 0 -24.00(-0.55%)
Aug 08, 2018 4373 4384 4334 4355 0 -15.54(-0.36%)
Aug 07, 2018 4356 4388 4325 4371 0 +19.00(+0.44%)
Aug 06, 2018 4356 4368 4313 4352 0 -14.04(-0.32%)
Aug 03, 2018 4380 4393 4336 4366 0 -15.53(-0.35%)
Aug 02, 2018 4375 4403 4350 4381 0 -25.90(-0.59%)
Aug 01, 2018 4456 4471 4384 4407 0 -51.98(-1.17%)
Jul 31, 2018 4404 4473 4395 4459 0 +80.40(+1.84%)
Jul 30, 2018 4436 4458 4371 4379 0 -60.12(-1.35%)
Jul 27, 2018 4443 4468 4406 4439 0 +6.93(+0.16%)
Jul 26, 2018 4423 4462 4386 4432 0 +4.93(+0.11%)
Jul 25, 2018 4388 4467 4319 4427 0 +20.15(+0.46%)
Jul 24, 2018 4414 4462 4330 4407 0 +42.08(+0.96%)
Jul 23, 2018 4389 4417 4334 4365 0 -38.64(-0.88%)
Jul 20, 2018 4348 4423 4337 4403 0 +59.44(+1.37%)
Jul 19, 2018 4343 4368 4321 4344 0 -16.60(-0.38%)
Jul 18, 2018 4336 4375 4318 4360 0 +28.64(+0.66%)
Jul 17, 2018 4314 4351 4288 4332 0 +22.50(+0.52%)
Jul 16, 2018 4329 4356 4294 4309 0 -11.71(-0.27%)
Jul 13, 2018 4298 4345 4283 4321 0 +18.12(+0.42%)
Jul 12, 2018 4281 4313 4236 4303 0 +87.29(+2.07%)
Jul 11, 2018 4251 4262 4206 4216 0 -60.06(-1.40%)
Jul 10, 2018 4269 4297 4252 4276 0 +17.98(+0.42%)
Jul 09, 2018 4204 4276 4195 4258 0 +68.95(+1.65%)
Jul 06, 2018 4176 4216 4154 4189 0 +4.51(+0.11%)
Jul 05, 2018 4205 4221 4157 4184 0 -1.45(-0.03%)
Jul 03, 2018 4186 4186 4186 4186 0 +10.02(+0.24%)
Jul 02, 2018 4133 4185 4112 4176 0 +22.66(+0.55%)
Jun 29, 2018 4153 4206 4135 4153 0 +14.34(+0.35%)
Jun 28, 2018 4135 4162 4089 4139 0 +4.79(+0.12%)
Jun 27, 2018 4184 4225 4128 4134 0 -37.96(-0.91%)
Jun 26, 2018 4179 4205 4151 4172 0 -2.24(-0.05%)
Jun 25, 2018 4162 4210 4129 4174 0 -10.12(-0.24%)
Jun 22, 2018 4212 4220 4169 4184 0 +0.63(+0.02%)
Jun 21, 2018 4214 4228 4153 4184 0 -42.02(-0.99%)
Jun 20, 2018 4231 4256 4205 4226 0 -2.61(-0.06%)
Jun 19, 2018 4279 4297 4215 4228 0 -93.84(-2.17%)
Jun 18, 2018 4298 4331 4284 4322 0 -3.47(-0.08%)
Jun 15, 2018 4326 4343 4315 4326 0 -16.09(-0.37%)
Jun 14, 2018 4392 4406 4322 4342 0 -40.46(-0.92%)
Jun 13, 2018 4386 4418 4362 4382 0 -8.39(-0.19%)
Jun 12, 2018 4428 4441 4358 4390 0 -34.37(-0.78%)
Jun 11, 2018 4448 4466 4415 4425 0 -23.78(-0.53%)
Jun 08, 2018 4437 4457 4403 4449 0 +9.65(+0.22%)
Jun 07, 2018 4420 4455 4406 4439 0 +26.06(+0.59%)
Jun 06, 2018 4397 4427 4369 4413 0 +30.37(+0.69%)
Jun 05, 2018 4394 4412 4360 4383 0 -8.80(-0.20%)
Jun 04, 2018 4387 4411 4363 4391 0 +8.85(+0.20%)
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.