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 (%)
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%)
May 01, 2018 4274 4284 4121 4189 0 -89.16(-2.08%)
Apr 30, 2018 4319 4352 4271 4278 0 -35.88(-0.83%)
Apr 27, 2018 4386 4397 4293 4314 0 -77.62(-1.77%)
Apr 26, 2018 4408 4447 4344 4391 0 -6.01(-0.14%)
Apr 25, 2018 4440 4463 4293 4397 0 -67.46(-1.51%)
Apr 24, 2018 4615 4646 4387 4465 0 -127.69(-2.78%)
Apr 23, 2018 4585 4629 4545 4592 0 +13.40(+0.29%)
Apr 20, 2018 4609 4621 4547 4579 0 +1.20(+0.03%)
Apr 19, 2018 4578 4608 4546 4578 0 -3.04(-0.07%)
Apr 18, 2018 4578 4608 4551 4581 0 +33.45(+0.74%)
Apr 17, 2018 4524 4567 4507 4547 0 +47.94(+1.07%)
Apr 16, 2018 4503 4532 4481 4500 0 +30.51(+0.68%)
Apr 13, 2018 4497 4507 4445 4469 0 -8.69(-0.19%)
Apr 12, 2018 4446 4500 4441 4478 0 +50.66(+1.14%)
Apr 11, 2018 4410 4479 4400 4427 0 +0.19(+0.00%)
Apr 10, 2018 4451 4476 4399 4427 0 +37.62(+0.86%)
Apr 09, 2018 4425 4465 4382 4389 0 -9.81(-0.22%)
Apr 06, 2018 4482 4506 4367 4399 0 -119.91(-2.65%)
Apr 05, 2018 4489 4531 4457 4519 0 +58.04(+1.30%)
Apr 04, 2018 4344 4465 4324 4461 0 +37.29(+0.84%)
Apr 03, 2018 4406 4441 4356 4424 0 +37.94(+0.87%)
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.