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 (%)
Jan 14, 2021 4918 5000 4899 4935 0 +42.86(+0.88%)
Jan 13, 2021 4889 4925 4841 4892 0 -27.31(-0.56%)
Dec 23, 2020 4877 4955 4867 4920 0 +77.51(+1.60%)
Dec 22, 2020 4884 4902 4831 4842 0 -41.82(-0.86%)
Dec 21, 2020 4846 4916 4786 4884 0 -49.75(-1.01%)
Dec 18, 2020 4922 4972 4873 4934 0 +12.07(+0.25%)
Dec 17, 2020 4941 4970 4893 4922 0 -0.26(-0.01%)
Dec 16, 2020 4976 4997 4898 4922 0 -55.84(-1.12%)
Dec 15, 2020 4959 5002 4915 4978 0 +48.01(+0.97%)
Dec 14, 2020 5012 5038 4923 4930 0 -46.65(-0.94%)
Dec 11, 2020 4900 5004 4880 4976 0 +42.11(+0.85%)
Dec 10, 2020 4938 5004 4902 4934 0 -43.09(-0.87%)
Dec 09, 2020 4985 5017 4928 4977 0 +5.96(+0.12%)
Dec 08, 2020 4948 5021 4932 4971 0 +3.37(+0.07%)
Dec 07, 2020 5013 5023 4933 4968 0 -59.20(-1.18%)
Dec 04, 2020 4964 5044 4955 5027 0 +80.55(+1.63%)
Dec 03, 2020 4917 5006 4903 4947 0 +26.16(+0.53%)
Dec 02, 2020 4895 4957 4861 4920 0 +16.23(+0.33%)
Dec 01, 2020 4927 5000 4887 4904 0 +38.73(+0.80%)
Nov 30, 2020 4945 4971 4846 4865 0 -117.58(-2.36%)
Nov 27, 2020 5003 5028 4955 4983 0 -18.07(-0.36%)
Nov 25, 2020 5006 5040 4962 5001 0 -12.80(-0.26%)
Nov 24, 2020 4992 5039 4954 5014 0 +100.36(+2.04%)
Nov 23, 2020 4893 4949 4872 4914 0 +63.48(+1.31%)
Nov 20, 2020 4901 4929 4825 4850 0 -61.86(-1.26%)
Nov 19, 2020 4897 4939 4847 4912 0 +1.02(+0.02%)
Nov 18, 2020 4956 5004 4892 4911 0 -29.16(-0.59%)
Nov 17, 2020 4931 4988 4888 4940 0 -31.49(-0.63%)
Nov 16, 2020 4961 5014 4899 4972 0 +103.49(+2.13%)
Nov 13, 2020 4795 4880 4782 4868 0 +109.37(+2.30%)
Nov 12, 2020 4760 4812 4706 4759 0 -46.45(-0.97%)
Nov 11, 2020 4874 4888 4758 4805 0 -58.86(-1.21%)
Nov 10, 2020 4770 4895 4747 4864 0 +127.17(+2.68%)
Nov 09, 2020 4884 4984 4675 4737 0 +216.83(+4.80%)
Nov 06, 2020 4529 4562 4476 4520 0 -13.56(-0.30%)
Nov 05, 2020 4549 4614 4486 4534 0 +10.58(+0.23%)
Nov 04, 2020 4486 4627 4435 4523 0 +51.52(+1.15%)
Nov 03, 2020 4399 4506 4377 4471 0 +127.08(+2.93%)
Nov 02, 2020 4295 4387 4254 4344 0 +130.69(+3.10%)
Oct 30, 2020 4182 4253 4137 4214 0 -8.51(-0.20%)
Oct 29, 2020 4163 4267 4138 4222 0 +42.27(+1.01%)
Oct 28, 2020 4235 4301 4172 4180 0 -123.56(-2.87%)
Oct 27, 2020 4379 4395 4296 4303 0 -96.35(-2.19%)
Oct 26, 2020 4441 4459 4331 4400 0 -98.71(-2.19%)
Oct 23, 2020 4497 4539 4440 4499 0 +33.40(+0.75%)
Oct 22, 2020 4423 4504 4395 4465 0 +53.02(+1.20%)
Oct 21, 2020 4441 4485 4392 4412 0 -41.39(-0.93%)
Oct 20, 2020 4493 4546 4436 4454 0 -19.31(-0.43%)
Oct 19, 2020 4537 4568 4453 4473 0 -62.64(-1.38%)
Oct 16, 2020 4529 4576 4502 4535 0 +31.51(+0.70%)
Oct 15, 2020 4479 4531 4446 4504 0 -20.57(-0.45%)
Oct 14, 2020 4496 4577 4491 4525 0 +31.58(+0.70%)
Oct 13, 2020 4522 4557 4459 4493 0 -61.36(-1.35%)
Oct 12, 2020 4539 4589 4510 4554 0 +25.56(+0.56%)
Oct 09, 2020 4564 4591 4510 4529 0 -21.72(-0.48%)
Oct 08, 2020 4508 4560 4482 4550 0 +59.20(+1.32%)
Oct 07, 2020 4443 4514 4435 4491 0 +90.84(+2.06%)
Oct 06, 2020 4493 4533 4394 4400 0 -54.91(-1.23%)
Oct 05, 2020 4447 4488 4411 4455 0 +46.65(+1.06%)
Oct 02, 2020 4304 4438 4291 4409 0 +34.29(+0.78%)
Oct 01, 2020 4418 4472 4337 4374 0 -14.06(-0.32%)
Sep 30, 2020 4451 4485 4349 4388 0 -44.67(-1.01%)
Sep 29, 2020 4462 4492 4414 4433 0 -35.93(-0.80%)
Sep 28, 2020 4467 4529 4447 4469 0 +59.55(+1.35%)
Sep 25, 2020 4311 4428 4299 4410 0 +75.29(+1.74%)
Sep 24, 2020 4344 4394 4278 4334 0 -19.48(-0.45%)
Sep 23, 2020 4454 4504 4337 4354 0 -96.48(-2.17%)
Sep 22, 2020 4392 4478 4376 4450 0 +66.91(+1.53%)
Sep 21, 2020 4490 4500 4336 4383 0 -187.64(-4.11%)
Sep 18, 2020 4581 4634 4554 4571 0 -37.19(-0.81%)
Sep 17, 2020 4552 4640 4513 4608 0 +0.34(+0.01%)
Sep 16, 2020 4559 4656 4539 4608 0 +52.70(+1.16%)
Sep 15, 2020 4584 4607 4524 4555 0 -17.71(-0.39%)
Sep 14, 2020 4566 4609 4539 4573 0 +49.06(+1.08%)
Sep 11, 2020 4458 4548 4439 4524 0 +88.36(+1.99%)
Sep 10, 2020 4528 4552 4425 4435 0 -73.10(-1.62%)
Sep 09, 2020 4513 4559 4467 4508 0 +32.69(+0.73%)
Sep 08, 2020 4523 4548 4452 4476 0 -71.69(-1.58%)
Sep 04, 2020 4594 4629 4485 4547 0 -2.49(-0.05%)
Sep 03, 2020 4699 4724 4514 4550 0 -127.05(-2.72%)
Sep 02, 2020 4565 4693 4545 4677 0 +108.46(+2.37%)
Sep 01, 2020 4518 4588 4496 4569 0 +12.11(+0.27%)
Aug 31, 2020 4605 4623 4531 4556 0 -67.73(-1.46%)
Aug 28, 2020 4610 4643 4566 4624 0 +21.42(+0.47%)
Aug 27, 2020 4585 4653 4563 4603 0 +38.49(+0.84%)
Aug 26, 2020 4554 4595 4513 4564 0 -1.77(-0.04%)
Aug 25, 2020 4586 4636 4538 4566 0 -21.86(-0.48%)
Aug 24, 2020 4477 4540 4453 4588 0 +129.79(+2.91%)
Aug 21, 2020 4444 4482 4427 4458 0 +7.40(+0.17%)
Aug 20, 2020 4445 4474 4416 4451 0 -25.10(-0.56%)
Aug 19, 2020 4487 4516 4457 4476 0 -10.55(-0.24%)
Aug 18, 2020 4512 4535 4474 4486 0 -26.78(-0.59%)
Aug 17, 2020 4565 4585 4496 4513 0 -44.73(-0.98%)
Aug 14, 2020 4502 4583 4496 4558 0 +34.95(+0.77%)
Aug 13, 2020 4508 4563 4487 4523 0 -30.19(-0.66%)
Aug 12, 2020 4605 4624 4521 4553 0 -10.08(-0.22%)
Aug 11, 2020 4567 4646 4546 4563 0 +45.08(+1.00%)
Aug 10, 2020 4437 4536 4435 4518 0 +89.09(+2.01%)
Aug 07, 2020 4369 4445 4345 4429 0 +62.27(+1.43%)
Aug 06, 2020 4355 4395 4327 4367 0 -2.11(-0.05%)
Aug 05, 2020 4307 4384 4293 4369 0 +90.74(+2.12%)
Aug 04, 2020 4268 4306 4235 4278 0 +5.75(+0.13%)
Aug 03, 2020 4272 4302 4208 4272 0 -8.07(-0.19%)
Jul 31, 2020 4290 4303 4211 4280 0 -19.14(-0.45%)
Jul 30, 2020 4299 4363 4251 4300 0 -47.49(-1.09%)
Jul 29, 2020 4323 4375 4275 4347 0 +35.79(+0.83%)
Jul 28, 2020 4269 4350 4255 4311 0 +33.87(+0.79%)
Jul 27, 2020 4283 4315 4233 4277 0 -22.00(-0.51%)
Jul 24, 2020 4371 4406 4278 4299 0 -63.00(-1.44%)
Jul 23, 2020 4404 4432 4336 4362 0 -44.95(-1.02%)
Jul 22, 2020 4302 4427 4293 4407 0 +94.70(+2.20%)
Jul 21, 2020 4304 4363 4267 4313 0 +76.66(+1.81%)
Jul 20, 2020 4273 4290 4210 4236 0 -49.83(-1.16%)
Jul 17, 2020 4266 4301 4228 4286 0 +34.17(+0.80%)
Jul 16, 2020 4203 4273 4169 4252 0 +24.76(+0.59%)
Jul 15, 2020 4206 4253 4185 4227 0 +104.12(+2.53%)
Jul 14, 2020 4036 4129 4008 4123 0 +66.86(+1.65%)
Jul 13, 2020 4078 4128 4018 4056 0 +14.95(+0.37%)
Jul 10, 2020 3976 4054 3961 4041 0 +78.74(+1.99%)
Jul 09, 2020 4081 4101 3951 3962 0 -147.98(-3.60%)
Jul 08, 2020 4110 4152 4065 4110 0 -1.97(-0.05%)
Jul 07, 2020 4188 4203 4101 4112 0 -98.44(-2.34%)
Jul 06, 2020 4239 4254 4173 4211 0 +30.00(+0.72%)
Jul 02, 2020 4215 4254 4167 4181 0 +17.06(+0.41%)
Jul 01, 2020 4211 4252 4144 4164 0 -35.06(-0.84%)
Jun 30, 2020 4174 4228 4142 4199 0 -2.23(-0.05%)
Jun 29, 2020 4120 4204 4091 4201 0 +132.35(+3.25%)
Jun 26, 2020 4125 4167 4035 4068 0 -74.02(-1.79%)
Jun 25, 2020 4064 4153 4024 4142 0 +54.14(+1.32%)
Jun 24, 2020 4210 4218 4067 4088 0 -160.37(-3.77%)
Jun 23, 2020 4324 4337 4236 4249 0 -46.96(-1.09%)
Jun 22, 2020 4271 4327 4230 4296 0 +4.57(+0.11%)
Jun 19, 2020 4425 4434 4276 4291 0 -69.46(-1.59%)
Jun 18, 2020 4337 4398 4304 4361 0 -16.39(-0.37%)
Jun 17, 2020 4404 4437 4343 4377 0 -19.86(-0.45%)
Jun 16, 2020 4467 4503 4327 4397 0 +91.30(+2.12%)
Jun 15, 2020 4179 4348 4146 4306 0 +5.99(+0.14%)
Jun 12, 2020 4418 4437 4209 4300 0 +23.14(+0.54%)
Jun 11, 2020 4397 4453 4265 4276 0 -290.24(-6.36%)
Jun 10, 2020 4641 4662 4539 4567 0 -94.96(-2.04%)
Jun 09, 2020 4706 4731 4628 4662 0 -116.80(-2.44%)
Jun 08, 2020 4750 4822 4712 4778 0 +73.68(+1.57%)
Jun 05, 2020 4747 4825 4665 4705 0 +123.30(+2.69%)
Jun 04, 2020 4518 4608 4486 4581 0 +51.13(+1.13%)
Jun 03, 2020 4415 4553 4401 4530 0 +169.61(+3.89%)
Jun 02, 2020 4366 4406 4315 4361 0 +20.71(+0.48%)
Jun 01, 2020 4332 4408 4305 4340 0 +7.82(+0.18%)
May 29, 2020 4363 4420 4281 4332 0 -74.53(-1.69%)
May 28, 2020 4478 4511 4374 4407 0 -16.39(-0.37%)
May 27, 2020 4300 4447 4263 4423 0 +210.47(+5.00%)
May 26, 2020 4231 4274 4170 4213 0 +107.71(+2.62%)
May 22, 2020 4108 4128 4045 4105 0 +9.08(+0.22%)
May 21, 2020 4046 4128 4027 4096 0 +65.25(+1.62%)
May 20, 2020 4078 4115 4005 4031 0 +4.80(+0.12%)
May 19, 2020 4108 4143 4020 4026 0 -86.99(-2.12%)
May 18, 2020 4005 4150 3961 4113 0 +248.14(+6.42%)
May 15, 2020 3814 3904 3788 3865 0 +8.57(+0.22%)
May 14, 2020 3801 3896 3702 3856 0 +2.03(+0.05%)
May 13, 2020 3935 3948 3814 3854 0 -90.48(-2.29%)
May 12, 2020 4070 4109 3942 3944 0 -109.70(-2.71%)
May 11, 2020 4058 4102 4022 4054 0 -42.01(-1.03%)
May 08, 2020 4023 4115 4010 4096 0 +110.41(+2.77%)
May 07, 2020 4015 4057 3954 3986 0 +18.91(+0.48%)
May 06, 2020 4080 4089 3961 3967 0 -90.24(-2.22%)
May 05, 2020 4063 4135 4001 4057 0 +35.48(+0.88%)
May 04, 2020 4018 4059 3948 4022 0 -59.44(-1.46%)
May 01, 2020 4120 4136 4020 4081 0 -95.84(-2.29%)
Apr 30, 2020 4181 4232 4101 4177 0 -72.11(-1.70%)
Apr 29, 2020 4233 4334 4147 4249 0 +59.47(+1.42%)
Apr 28, 2020 4190 4263 4140 4190 0 +77.05(+1.87%)
Apr 27, 2020 4067 4154 4028 4112 0 +75.41(+1.87%)
Apr 24, 2020 4044 4074 3956 4037 0 +17.81(+0.44%)
Apr 23, 2020 4059 4125 4002 4019 0 -9.28(-0.23%)
Apr 22, 2020 4061 4084 3980 4029 0 +53.35(+1.34%)
Apr 21, 2020 4037 4103 3943 3975 0 -115.22(-2.82%)
Apr 20, 2020 4165 4218 4074 4090 0 -135.69(-3.21%)
Apr 17, 2020 4133 4263 4104 4226 0 +213.91(+5.33%)
Apr 16, 2020 4037 4083 3949 4012 0 -32.91(-0.81%)
Apr 15, 2020 4077 4099 3961 4045 0 -100.76(-2.43%)
Apr 14, 2020 4144 4234 4088 4146 0 +86.93(+2.14%)
Apr 13, 2020 4143 4172 4013 4059 0 -93.37(-2.25%)
Apr 09, 2020 4120 4242 4064 4152 0 +106.56(+2.63%)
Apr 08, 2020 3987 4116 3948 4046 0 +116.50(+2.96%)
Apr 07, 2020 4138 4176 3914 3929 0 -36.85(-0.93%)
Apr 06, 2020 3905 4009 3883 3966 0 +208.04(+5.54%)
Apr 03, 2020 3827 3856 3726 3758 0 -83.36(-2.17%)
Apr 02, 2020 3697 3869 3666 3841 0 +104.78(+2.80%)
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.