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 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%)
Sep 01, 2016 3206 3220 3179 3209 0 +3.32(+0.10%)
Aug 31, 2016 3201 3219 3181 3205 0 +0.36(+0.01%)
Aug 30, 2016 3220 3228 3194 3205 0 -19.51(-0.61%)
Aug 29, 2016 3211 3236 3205 3224 0 +13.61(+0.42%)
Aug 26, 2016 3236 3252 3196 3211 0 -20.14(-0.62%)
Aug 25, 2016 3222 3246 3208 3231 0 +0.53(+0.02%)
Aug 24, 2016 3232 3245 3209 3230 0 -9.42(-0.29%)
Aug 23, 2016 3268 3275 3229 3240 0 -17.46(-0.54%)
Aug 22, 2016 3250 3272 3240 3257 0 +5.40(+0.17%)
Aug 19, 2016 3245 3260 3232 3252 0 -2.68(-0.08%)
Aug 18, 2016 3250 3263 3237 3255 0 +3.43(+0.11%)
Aug 17, 2016 3249 3260 3221 3251 0 -0.66(-0.02%)
Aug 16, 2016 3286 3302 3239 3252 0 -46.75(-1.42%)
Aug 15, 2016 3273 3307 3267 3299 0 +30.37(+0.93%)
Aug 12, 2016 3261 3278 3250 3268 0 +1.85(+0.06%)
Aug 11, 2016 3262 3280 3247 3266 0 +9.55(+0.29%)
Aug 10, 2016 3250 3269 3233 3257 0 +9.60(+0.30%)
Aug 09, 2016 3240 3256 3228 3247 0 +11.04(+0.34%)
Aug 08, 2016 3250 3261 3224 3236 0 -13.55(-0.42%)
Aug 05, 2016 3236 3260 3224 3250 0 +24.55(+0.76%)
Aug 04, 2016 3235 3249 3215 3225 0 -2.29(-0.07%)
Aug 03, 2016 3222 3237 3202 3228 0 +10.35(+0.32%)
Aug 02, 2016 3211 3233 3190 3217 0 -1.87(-0.06%)
Aug 01, 2016 3203 3229 3192 3219 0 +10.76(+0.34%)
Jul 29, 2016 3204 3222 3184 3208 0 -1.85(-0.06%)
Jul 28, 2016 3206 3225 3175 3210 0 +2.15(+0.07%)
Jul 27, 2016 3225 3241 3182 3208 0 +0.06(+0.00%)
Jul 26, 2016 3200 3220 3184 3208 0 +10.40(+0.33%)
Jul 25, 2016 3199 3218 3179 3198 0 -11.16(-0.35%)
Jul 22, 2016 3175 3216 3155 3209 0 -6.33(-0.20%)
Jul 21, 2016 3253 3259 3197 3215 0 -33.38(-1.03%)
Jul 20, 2016 3247 3264 3229 3248 0 +7.11(+0.22%)
Jul 19, 2016 3221 3266 3192 3241 0 +23.64(+0.73%)
Jul 18, 2016 3231 3237 3208 3218 0 -9.99(-0.31%)
Jul 15, 2016 3238 3243 3218 3228 0 +2.64(+0.08%)
Jul 14, 2016 3239 3249 3213 3225 0 +5.24(+0.16%)
Jul 13, 2016 3222 3236 3207 3220 0 +4.62(+0.14%)
Jul 12, 2016 3224 3239 3204 3215 0 +7.86(+0.25%)
Jul 11, 2016 3201 3227 3188 3207 0 +12.21(+0.38%)
Jul 08, 2016 3195 3201 3141 3195 0 +50.13(+1.59%)
Jul 07, 2016 3157 3174 3131 3145 0 -11.25(-0.36%)
Jul 06, 2016 3156 3156 3156 3156 0 +19.99(+0.64%)
Jul 05, 2016 3154 3167 3120 3136 0 -29.61(-0.94%)
Jul 01, 2016 3166 3166 3166 3166 0 +9.53(+0.30%)
Jun 30, 2016 3114 3162 3099 3156 0 +61.24(+1.98%)
Jun 29, 2016 3082 3106 3060 3095 0 +29.97(+0.98%)
Jun 28, 2016 3055 3071 3025 3065 0 +39.20(+1.30%)
Jun 27, 2016 3044 3057 2994 3026 0 -39.39(-1.29%)
Jun 24, 2016 3049 3120 3031 3065 0 -75.76(-2.41%)
Jun 23, 2016 3144 3152 3118 3141 0 +22.02(+0.71%)
Jun 22, 2016 3133 3144 3113 3119 0 -8.47(-0.27%)
Jun 21, 2016 3143 3150 3121 3127 0 -6.81(-0.22%)
Jun 20, 2016 3139 3161 3122 3134 0 +26.97(+0.87%)
Jun 17, 2016 3125 3131 3086 3107 0 -13.23(-0.42%)
Jun 16, 2016 3109 3130 3083 3121 0 +0.04(+0.00%)
Jun 15, 2016 3127 3142 3113 3120 0 +2.77(+0.09%)
Jun 14, 2016 3102 3126 3087 3118 0 +10.69(+0.34%)
Jun 13, 2016 3143 3151 3103 3107 0 -42.05(-1.34%)
Jun 10, 2016 3160 3172 3138 3149 0 -18.91(-0.60%)
Jun 09, 2016 3146 3173 3140 3168 0 +13.49(+0.43%)
Jun 08, 2016 3140 3164 3131 3154 0 +14.12(+0.45%)
Jun 07, 2016 3140 3158 3132 3140 0 +6.15(+0.20%)
Jun 06, 2016 3122 3144 3114 3134 0 +14.68(+0.47%)
Jun 03, 2016 3115 3132 3086 3120 0 +3.87(+0.12%)
Jun 02, 2016 3114 3125 3095 3116 0 -1.40(-0.04%)
Jun 01, 2016 3106 3124 3078 3117 0 +11.55(+0.37%)
May 31, 2016 3133 3143 3094 3106 0 -21.95(-0.70%)
May 27, 2016 3127 3127 3127 3127 0 +1.38(+0.04%)
May 26, 2016 3127 3142 3111 3126 0 -0.55(-0.02%)
May 25, 2016 3130 3142 3116 3127 0 +4.40(+0.14%)
May 24, 2016 3101 3135 3092 3122 0 +32.06(+1.04%)
May 23, 2016 3107 3113 3084 3090 0 -17.20(-0.55%)
May 20, 2016 3099 3119 3085 3107 0 +22.21(+0.72%)
May 19, 2016 3091 3105 3054 3085 0 -23.46(-0.75%)
May 18, 2016 3108 3139 3089 3109 0 -9.86(-0.32%)
May 17, 2016 3132 3152 3100 3118 0 -21.11(-0.67%)
May 16, 2016 3111 3151 3100 3140 0 +26.97(+0.87%)
May 13, 2016 3131 3150 3103 3113 0 -31.47(-1.00%)
May 12, 2016 3131 3160 3113 3144 0 +18.30(+0.59%)
May 11, 2016 3154 3165 3121 3126 0 -29.02(-0.92%)
May 10, 2016 3113 3163 3104 3155 0 +61.09(+1.97%)
May 09, 2016 3095 3118 3080 3094 0 -4.76(-0.15%)
May 06, 2016 3076 3106 3065 3098 0 +17.79(+0.58%)
May 05, 2016 3067 3092 3056 3081 0 +20.14(+0.66%)
May 04, 2016 3056 3080 3035 3061 0 -12.25(-0.40%)
May 03, 2016 3052 3083 3035 3073 0 +2.30(+0.07%)
May 02, 2016 3060 3083 3044 3071 0 +15.92(+0.52%)
Apr 29, 2016 3056 3072 3032 3055 0 -12.34(-0.40%)
Apr 28, 2016 3077 3106 3055 3067 0 -25.11(-0.81%)
Apr 27, 2016 3056 3107 3034 3092 0 +38.37(+1.26%)
Apr 26, 2016 3015 3060 3010 3054 0 +51.91(+1.73%)
Apr 25, 2016 3010 3027 2986 3002 0 -17.44(-0.58%)
Apr 22, 2016 3013 3042 2986 3019 0 +1.56(+0.05%)
Apr 21, 2016 3029 3050 3009 3018 0 -11.21(-0.37%)
Apr 20, 2016 3034 3056 3017 3029 0 -3.70(-0.12%)
Apr 19, 2016 3041 3053 3020 3033 0 -0.39(-0.01%)
Apr 18, 2016 3011 3039 3001 3033 0 +18.94(+0.63%)
Apr 15, 2016 3002 3022 2989 3014 0 +12.03(+0.40%)
Apr 14, 2016 3014 3020 2990 3002 0 -9.21(-0.31%)
Apr 13, 2016 2999 3020 2978 3011 0 +28.07(+0.94%)
Apr 12, 2016 2964 2995 2956 2983 0 +22.06(+0.75%)
Apr 11, 2016 2979 2994 2956 2961 0 -11.60(-0.39%)
Apr 08, 2016 2981 3000 2962 2973 0 +8.66(+0.29%)
Apr 07, 2016 2968 2987 2950 2964 0 -14.94(-0.50%)
Apr 06, 2016 2951 2984 2940 2979 0 +23.16(+0.78%)
Apr 05, 2016 2949 2979 2934 2956 0 -4.82(-0.16%)
Apr 04, 2016 2971 2985 2949 2961 0 -9.19(-0.31%)
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.