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 (%)
Feb 28, 2017 3618 3636 3589 3599 0 -19.89(-0.55%)
Feb 27, 2017 3586 3629 3573 3619 0 +28.50(+0.79%)
Feb 24, 2017 3566 3594 3549 3591 0 +13.06(+0.37%)
Feb 23, 2017 3587 3600 3556 3578 0 -9.56(-0.27%)
Feb 22, 2017 3577 3593 3561 3587 0 -0.62(-0.02%)
Feb 21, 2017 3574 3596 3562 3588 0 +10.83(+0.30%)
Feb 17, 2017 3577 3577 3577 3577 0 +5.27(+0.15%)
Feb 16, 2017 3560 3577 3537 3572 0 +13.42(+0.38%)
Feb 15, 2017 3534 3565 3524 3558 0 +17.54(+0.50%)
Feb 14, 2017 3536 3553 3519 3541 0 +3.51(+0.10%)
Feb 13, 2017 3512 3550 3506 3537 0 +35.46(+1.01%)
Feb 10, 2017 3474 3508 3466 3502 0 +31.69(+0.91%)
Feb 09, 2017 3454 3486 3446 3470 0 +18.73(+0.54%)
Feb 08, 2017 3453 3466 3437 3452 0 -2.63(-0.08%)
Feb 07, 2017 3450 3473 3439 3454 0 +15.33(+0.45%)
Feb 06, 2017 3430 3458 3421 3439 0 +8.36(+0.24%)
Feb 03, 2017 3400 3445 3388 3430 0 +39.55(+1.17%)
Feb 02, 2017 3381 3401 3364 3391 0 +5.14(+0.15%)
Feb 01, 2017 3398 3415 3368 3386 0 -9.39(-0.28%)
Jan 31, 2017 3398 3411 3359 3395 0 -13.07(-0.38%)
Jan 30, 2017 3417 3440 3380 3408 0 -9.22(-0.27%)
Jan 27, 2017 3391 3463 3357 3417 0 +28.76(+0.85%)
Jan 26, 2017 3373 3405 3349 3389 0 +10.62(+0.31%)
Jan 25, 2017 3396 3411 3351 3378 0 -13.59(-0.40%)
Jan 24, 2017 3367 3402 3352 3392 0 -0.84(-0.02%)
Jan 23, 2017 3410 3424 3367 3393 0 -12.29(-0.36%)
Jan 20, 2017 3424 3431 3378 3405 0 -8.89(-0.26%)
Jan 19, 2017 3406 3431 3385 3414 0 +20.27(+0.60%)
Jan 18, 2017 3382 3404 3368 3393 0 +12.60(+0.37%)
Jan 17, 2017 3396 3409 3363 3381 0 -27.24(-0.80%)
Jan 13, 2017 3408 3408 3408 3408 0 +17.95(+0.53%)
Jan 12, 2017 3409 3414 3358 3390 0 -19.65(-0.58%)
Jan 11, 2017 3413 3428 3379 3410 0 -3.36(-0.10%)
Jan 10, 2017 3421 3442 3399 3413 0 -5.28(-0.15%)
Jan 09, 2017 3434 3445 3413 3418 0 -21.31(-0.62%)
Jan 06, 2017 3413 3450 3404 3440 0 +26.61(+0.78%)
Jan 05, 2017 3406 3445 3392 3413 0 +7.04(+0.21%)
Jan 04, 2017 3408 3423 3390 3406 0 +9.86(+0.29%)
Jan 03, 2017 3389 3416 3371 3396 0 +31.32(+0.93%)
Dec 30, 2016 3365 3365 3365 3365 0 -9.12(-0.27%)
Dec 29, 2016 3375 3393 3362 3374 0 +7.32(+0.22%)
Dec 28, 2016 3396 3403 3360 3367 0 -28.47(-0.84%)
Dec 27, 2016 3399 3413 3382 3395 0 +5.38(+0.16%)
Dec 23, 2016 3390 3390 3390 3390 0 -5.70(-0.17%)
Dec 22, 2016 3397 3410 3379 3395 0 -0.35(-0.01%)
Dec 21, 2016 3417 3425 3388 3396 0 -18.38(-0.54%)
Dec 20, 2016 3405 3425 3394 3414 0 +13.57(+0.40%)
Dec 19, 2016 3386 3415 3373 3401 0 +22.56(+0.67%)
Dec 16, 2016 3367 3417 3349 3378 0 -5.68(-0.17%)
Dec 15, 2016 3385 3419 3372 3384 0 -1.61(-0.05%)
Dec 14, 2016 3404 3435 3379 3385 0 -18.26(-0.54%)
Dec 13, 2016 3413 3438 3383 3404 0 +0.32(+0.01%)
Dec 12, 2016 3393 3416 3319 3403 0 -36.75(-1.07%)
Dec 09, 2016 3422 3453 3412 3440 0 +9.48(+0.28%)
Dec 08, 2016 3496 3508 3414 3431 0 -66.47(-1.90%)
Dec 07, 2016 3464 3505 3442 3497 0 +34.59(+1.00%)
Dec 06, 2016 3453 3473 3431 3462 0 +3.82(+0.11%)
Dec 05, 2016 3477 3495 3448 3459 0 +0.11(+0.00%)
Dec 02, 2016 3458 3477 3430 3459 0 +3.32(+0.10%)
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.