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%)
Jan 02, 2018 4328 4333 4279 4303 0 -13.30(-0.31%)
Dec 29, 2017 4316 4316 4316 4316 0 -15.95(-0.37%)
Dec 28, 2017 4320 4338 4307 4332 0 +18.61(+0.43%)
Dec 27, 2017 4309 4322 4290 4314 0 +13.21(+0.31%)
Dec 26, 2017 4301 4326 4291 4300 0 +2.42(+0.06%)
Dec 22, 2017 4311 4319 4287 4298 0 -1.69(-0.04%)
Dec 21, 2017 4319 4332 4284 4300 0 -7.76(-0.18%)
Dec 20, 2017 4316 4334 4293 4307 0 +5.26(+0.12%)
Dec 19, 2017 4324 4340 4293 4302 0 -14.97(-0.35%)
Dec 18, 2017 4333 4343 4288 4317 0 -0.16(-0.00%)
Dec 15, 2017 4285 4331 4276 4317 0 +51.31(+1.20%)
Dec 14, 2017 4304 4321 4257 4266 0 -30.85(-0.72%)
Dec 13, 2017 4267 4324 4260 4297 0 +31.47(+0.74%)
Dec 12, 2017 4263 4290 4245 4265 0 -2.49(-0.06%)
Dec 11, 2017 4277 4296 4256 4268 0 -15.21(-0.36%)
Dec 08, 2017 4282 4295 4250 4283 0 +17.69(+0.41%)
Dec 07, 2017 4247 4283 4240 4265 0 +16.79(+0.40%)
Dec 06, 2017 4241 4270 4231 4249 0 +16.73(+0.40%)
Dec 05, 2017 4275 4287 4227 4232 0 -29.63(-0.70%)
Dec 04, 2017 4276 4306 4257 4262 0 -15.13(-0.35%)
Dec 01, 2017 4339 4350 4245 4277 0 -65.79(-1.52%)
Nov 30, 2017 4314 4365 4296 4342 0 +34.10(+0.79%)
Nov 29, 2017 4307 4324 4285 4308 0 +3.83(+0.09%)
Nov 28, 2017 4267 4315 4252 4305 0 +50.16(+1.18%)
Nov 27, 2017 4244 4266 4231 4254 0 +13.63(+0.32%)
Nov 24, 2017 4234 4256 4226 4241 0 +14.20(+0.34%)
Nov 22, 2017 4237 4248 4213 4227 0 -12.85(-0.30%)
Nov 21, 2017 4211 4249 4201 4239 0 +36.56(+0.87%)
Nov 20, 2017 4162 4215 4158 4203 0 +44.52(+1.07%)
Nov 17, 2017 4172 4189 4151 4158 0 -29.20(-0.70%)
Nov 16, 2017 4172 4200 4163 4187 0 +19.86(+0.48%)
Nov 15, 2017 4182 4205 4170 4168 0 -30.27(-0.72%)
Nov 14, 2017 4170 4208 4156 4198 0 +13.46(+0.32%)
Nov 13, 2017 4168 4201 4147 4184 0 +8.79(+0.21%)
Nov 10, 2017 4165 4203 4146 4176 0 -3.47(-0.08%)
Nov 09, 2017 4221 4236 4159 4179 0 -66.53(-1.57%)
Nov 08, 2017 4239 4261 4225 4246 0 +4.65(+0.11%)
Nov 07, 2017 4218 4253 4207 4241 0 +25.44(+0.60%)
Nov 06, 2017 4214 4237 4198 4216 0 +0.65(+0.02%)
Nov 03, 2017 4222 4240 4198 4215 0 -6.51(-0.15%)
Nov 02, 2017 4168 4226 4155 4221 0 +50.34(+1.21%)
Nov 01, 2017 4181 4202 4150 4171 0 -2.72(-0.07%)
Oct 31, 2017 4191 4206 4167 4174 0 -15.11(-0.36%)
Oct 30, 2017 4192 4213 4172 4189 0 -10.72(-0.26%)
Oct 27, 2017 4192 4216 4178 4200 0 +10.35(+0.25%)
Oct 26, 2017 4243 4252 4154 4189 0 -39.92(-0.94%)
Oct 25, 2017 4227 4264 4199 4229 0 +2.37(+0.06%)
Oct 24, 2017 4232 4259 4208 4227 0 -19.28(-0.45%)
Oct 23, 2017 4259 4271 4236 4246 0 -3.43(-0.08%)
Oct 20, 2017 4227 4257 4199 4250 0 +46.61(+1.11%)
Oct 19, 2017 4190 4212 4160 4203 0 +9.56(+0.23%)
Oct 18, 2017 4208 4218 4179 4193 0 -13.17(-0.31%)
Oct 17, 2017 4215 4226 4187 4207 0 -15.30(-0.36%)
Oct 16, 2017 4226 4242 4202 4222 0 +0.33(+0.01%)
Oct 13, 2017 4247 4256 4216 4222 0 -9.87(-0.23%)
Oct 12, 2017 4203 4238 4201 4231 0 +25.75(+0.61%)
Oct 11, 2017 4208 4222 4188 4206 0 -1.06(-0.03%)
Oct 10, 2017 4221 4226 4168 4207 0 -3.34(-0.08%)
Oct 09, 2017 4216 4232 4190 4210 0 +11.48(+0.27%)
Oct 06, 2017 4188 4206 4173 4199 0 +7.97(+0.19%)
Oct 05, 2017 4172 4207 4161 4191 0 +19.11(+0.46%)
Oct 04, 2017 4165 4184 4151 4171 0 +7.76(+0.19%)
Oct 03, 2017 4150 4180 4136 4164 0 +14.96(+0.36%)
Oct 02, 2017 4120 4150 4110 4149 0 +34.46(+0.84%)
Sep 29, 2017 4086 4119 4070 4114 0 +22.63(+0.55%)
Sep 28, 2017 4090 4109 4067 4092 0 -7.71(-0.19%)
Sep 27, 2017 4096 4119 4080 4099 0 +10.49(+0.26%)
Sep 26, 2017 4087 4112 4071 4089 0 +11.68(+0.29%)
Sep 25, 2017 4095 4100 4053 4077 0 -18.11(-0.44%)
Sep 22, 2017 4090 4119 4076 4095 0 +8.93(+0.22%)
Sep 21, 2017 4060 4100 4050 4086 0 +28.14(+0.69%)
Sep 20, 2017 4033 4070 4025 4058 0 +21.82(+0.54%)
Sep 19, 2017 4023 4054 4005 4036 0 +16.39(+0.41%)
Sep 18, 2017 3994 4039 3969 4020 0 +35.65(+0.89%)
Sep 15, 2017 3970 3996 3957 3984 0 +24.79(+0.63%)
Sep 14, 2017 3954 3970 3935 3960 0 +0.67(+0.02%)
Sep 13, 2017 3980 3989 3952 3959 0 -28.76(-0.72%)
Sep 12, 2017 3995 4005 3975 3988 0 -9.75(-0.24%)
Sep 11, 2017 3983 4012 3974 3997 0 +31.59(+0.80%)
Sep 08, 2017 3945 3979 3937 3966 0 +13.03(+0.33%)
Sep 07, 2017 3941 3963 3924 3953 0 +13.21(+0.34%)
Sep 06, 2017 3960 3976 3932 3940 0 -16.73(-0.42%)
Sep 05, 2017 3986 3992 3946 3956 0 -16.83(-0.42%)
Sep 01, 2017 4005 4013 3971 3973 0 -27.84(-0.70%)
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%)
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.