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 (%)
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%)
Jun 01, 2018 4364 4397 4352 4382 0 +46.49(+1.07%)
May 31, 2018 4396 4408 4330 4336 0 -65.60(-1.49%)
May 30, 2018 4361 4413 4340 4402 0 +60.00(+1.38%)
May 29, 2018 4386 4404 4313 4342 0 -67.57(-1.53%)
May 25, 2018 4409 4409 4409 4409 0 -26.07(-0.59%)
May 24, 2018 4410 4460 4385 4435 0 +23.30(+0.53%)
May 23, 2018 4345 4416 4332 4412 0 +43.28(+0.99%)
May 22, 2018 4414 4430 4358 4369 0 -44.73(-1.01%)
May 21, 2018 4388 4428 4372 4413 0 +53.66(+1.23%)
May 18, 2018 4333 4376 4323 4360 0 +28.69(+0.66%)
May 17, 2018 4309 4346 4294 4331 0 +17.04(+0.39%)
May 16, 2018 4321 4347 4300 4314 0 -2.38(-0.06%)
May 15, 2018 4307 4339 4290 4316 0 -7.00(-0.16%)
May 14, 2018 4356 4373 4301 4323 0 -31.68(-0.73%)
May 11, 2018 4348 4378 4331 4355 0 +4.28(+0.10%)
May 10, 2018 4359 4384 4324 4351 0 +7.84(+0.18%)
May 09, 2018 4334 4366 4312 4343 0 +25.27(+0.59%)
May 08, 2018 4256 4329 4240 4318 0 +61.01(+1.43%)
May 07, 2018 4227 4279 4213 4257 0 +42.46(+1.01%)
May 04, 2018 4170 4233 4154 4214 0 +18.28(+0.44%)
May 03, 2018 4150 4223 4089 4196 0 +27.94(+0.67%)
May 02, 2018 4186 4255 4150 4168 0 -20.71(-0.49%)
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.