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 31, 2019 4053 4120 4034 4078 0 -6.73(-0.16%)
Jan 30, 2019 4076 4107 4009 4085 0 +7.43(+0.18%)
Jan 29, 2019 4000 4092 3994 4077 0 +64.20(+1.60%)
Jan 28, 2019 3981 4021 3954 4013 0 -3.98(-0.10%)
Jan 25, 2019 4036 4048 4003 4017 0 +19.57(+0.49%)
Jan 24, 2019 3980 4028 3959 3998 0 +27.94(+0.70%)
Jan 23, 2019 3960 4000 3920 3970 0 +39.18(+1.00%)
Jan 22, 2019 3962 3982 3903 3931 0 -52.90(-1.33%)
Jan 18, 2019 3964 4010 3940 3983 0 +55.49(+1.41%)
Jan 17, 2019 3847 3952 3842 3928 0 +61.62(+1.59%)
Jan 16, 2019 3876 3896 3846 3866 0 -12.97(-0.33%)
Jan 15, 2019 3890 3905 3844 3879 0 -6.54(-0.17%)
Jan 14, 2019 3856 3907 3839 3886 0 +6.06(+0.16%)
Jan 11, 2019 3855 3885 3829 3880 0 -0.89(-0.02%)
Jan 10, 2019 3807 3885 3793 3881 0 +59.67(+1.56%)
Jan 09, 2019 3814 3844 3795 3821 0 +21.15(+0.56%)
Jan 08, 2019 3809 3832 3765 3800 0 +19.01(+0.50%)
Jan 07, 2019 3755 3803 3723 3781 0 +27.20(+0.72%)
Jan 04, 2019 3699 3761 3681 3754 0 +109.13(+2.99%)
Jan 03, 2019 3708 3725 3626 3645 0 -78.73(-2.11%)
Jan 02, 2019 3665 3731 3636 3723 0 +11.06(+0.30%)
Dec 31, 2018 3700 3730 3674 3712 0 +31.73(+0.86%)
Dec 28, 2018 3700 3734 3657 3680 0 +3.99(+0.11%)
Dec 27, 2018 3562 3678 3533 3676 0 +72.26(+2.00%)
Dec 26, 2018 3506 3607 3451 3604 0 +107.17(+3.06%)
Dec 24, 2018 3576 3594 3482 3497 0 -114.44(-3.17%)
Dec 21, 2018 3646 3699 3598 3611 0 -73.75(-2.00%)
Dec 20, 2018 3758 3785 3646 3685 0 -93.44(-2.47%)
Dec 19, 2018 3847 3902 3746 3779 0 -66.00(-1.72%)
Dec 18, 2018 3864 3900 3817 3845 0 +14.00(+0.37%)
Dec 17, 2018 3900 3926 3810 3831 0 -85.06(-2.17%)
Dec 14, 2018 3931 3966 3897 3916 0 -51.78(-1.31%)
Dec 13, 2018 3989 4012 3948 3968 0 -9.34(-0.23%)
Dec 12, 2018 4001 4038 3967 3977 0 +25.14(+0.64%)
Dec 11, 2018 4042 4070 3924 3952 0 -33.65(-0.84%)
Dec 10, 2018 3935 4014 3896 3985 0 +74.02(+1.89%)
Dec 07, 2018 3948 4011 3895 3911 0 -47.31(-1.20%)
Dec 06, 2018 3916 3972 3840 3959 0 -16.77(-0.42%)
Dec 04, 2018 4116 4130 3967 3975 0 -157.48(-3.81%)
Dec 03, 2018 4188 4219 4115 4133 0 +9.37(+0.23%)
Nov 30, 2018 4113 4147 4076 4124 0 +6.73(+0.16%)
Nov 29, 2018 4100 4150 4077 4117 0 +17.88(+0.44%)
Nov 28, 2018 4060 4111 4029 4099 0 +60.41(+1.50%)
Nov 27, 2018 4039 4062 3993 4039 0 -22.43(-0.55%)
Nov 26, 2018 4072 4103 4023 4061 0 +11.96(+0.30%)
Nov 23, 2018 4019 4079 4004 4049 0 +18.71(+0.46%)
Nov 21, 2018 4030 4030 4030 4030 0 +17.33(+0.43%)
Nov 20, 2018 4015 4057 3958 4013 0 -62.29(-1.53%)
Nov 19, 2018 4142 4157 4055 4075 0 -68.66(-1.66%)
Nov 16, 2018 4131 4177 4101 4144 0 -4.40(-0.11%)
Nov 15, 2018 4085 4172 4063 4148 0 +29.88(+0.73%)
Nov 14, 2018 4168 4190 4104 4118 0 -19.32(-0.47%)
Nov 13, 2018 4147 4205 4110 4138 0 -11.05(-0.27%)
Nov 12, 2018 4243 4252 4141 4149 0 -93.85(-2.21%)
Nov 09, 2018 4209 4260 4186 4243 0 +13.80(+0.33%)
Nov 08, 2018 4240 4267 4198 4229 0 -8.68(-0.20%)
Nov 07, 2018 4217 4253 4170 4238 0 +55.35(+1.32%)
Nov 06, 2018 4135 4210 4128 4182 0 +50.79(+1.23%)
Nov 05, 2018 4106 4156 4087 4131 0 +38.84(+0.95%)
Nov 02, 2018 4113 4152 4062 4093 0 +2.99(+0.07%)
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.