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 (%)
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%)
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.