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, 2020 4290 4303 4211 4280 0 -19.14(-0.45%)
Jul 30, 2020 4299 4363 4251 4300 0 -47.49(-1.09%)
Jul 29, 2020 4323 4375 4275 4347 0 +35.79(+0.83%)
Jul 28, 2020 4269 4350 4255 4311 0 +33.87(+0.79%)
Jul 27, 2020 4283 4315 4233 4277 0 -22.00(-0.51%)
Jul 24, 2020 4371 4406 4278 4299 0 -63.00(-1.44%)
Jul 23, 2020 4404 4432 4336 4362 0 -44.95(-1.02%)
Jul 22, 2020 4302 4427 4293 4407 0 +94.70(+2.20%)
Jul 21, 2020 4304 4363 4267 4313 0 +76.66(+1.81%)
Jul 20, 2020 4273 4290 4210 4236 0 -49.83(-1.16%)
Jul 17, 2020 4266 4301 4228 4286 0 +34.17(+0.80%)
Jul 16, 2020 4203 4273 4169 4252 0 +24.76(+0.59%)
Jul 15, 2020 4206 4253 4185 4227 0 +104.12(+2.53%)
Jul 14, 2020 4036 4129 4008 4123 0 +66.86(+1.65%)
Jul 13, 2020 4078 4128 4018 4056 0 +14.95(+0.37%)
Jul 10, 2020 3976 4054 3961 4041 0 +78.74(+1.99%)
Jul 09, 2020 4081 4101 3951 3962 0 -147.98(-3.60%)
Jul 08, 2020 4110 4152 4065 4110 0 -1.97(-0.05%)
Jul 07, 2020 4188 4203 4101 4112 0 -98.44(-2.34%)
Jul 06, 2020 4239 4254 4173 4211 0 +30.00(+0.72%)
Jul 02, 2020 4215 4254 4167 4181 0 +17.06(+0.41%)
Jul 01, 2020 4211 4252 4144 4164 0 -35.06(-0.84%)
Jun 30, 2020 4174 4228 4142 4199 0 -2.23(-0.05%)
Jun 29, 2020 4120 4204 4091 4201 0 +132.35(+3.25%)
Jun 26, 2020 4125 4167 4035 4068 0 -74.02(-1.79%)
Jun 25, 2020 4064 4153 4024 4142 0 +54.14(+1.32%)
Jun 24, 2020 4210 4218 4067 4088 0 -160.37(-3.77%)
Jun 23, 2020 4324 4337 4236 4249 0 -46.96(-1.09%)
Jun 22, 2020 4271 4327 4230 4296 0 +4.57(+0.11%)
Jun 19, 2020 4425 4434 4276 4291 0 -69.46(-1.59%)
Jun 18, 2020 4337 4398 4304 4361 0 -16.39(-0.37%)
Jun 17, 2020 4404 4437 4343 4377 0 -19.86(-0.45%)
Jun 16, 2020 4467 4503 4327 4397 0 +91.30(+2.12%)
Jun 15, 2020 4179 4348 4146 4306 0 +5.99(+0.14%)
Jun 12, 2020 4418 4437 4209 4300 0 +23.14(+0.54%)
Jun 11, 2020 4397 4453 4265 4276 0 -290.24(-6.36%)
Jun 10, 2020 4641 4662 4539 4567 0 -94.96(-2.04%)
Jun 09, 2020 4706 4731 4628 4662 0 -116.80(-2.44%)
Jun 08, 2020 4750 4822 4712 4778 0 +73.68(+1.57%)
Jun 05, 2020 4747 4825 4665 4705 0 +123.30(+2.69%)
Jun 04, 2020 4518 4608 4486 4581 0 +51.13(+1.13%)
Jun 03, 2020 4415 4553 4401 4530 0 +169.61(+3.89%)
Jun 02, 2020 4366 4406 4315 4361 0 +20.71(+0.48%)
Jun 01, 2020 4332 4408 4305 4340 0 +7.82(+0.18%)
May 29, 2020 4363 4420 4281 4332 0 -74.53(-1.69%)
May 28, 2020 4478 4511 4374 4407 0 -16.39(-0.37%)
May 27, 2020 4300 4447 4263 4423 0 +210.47(+5.00%)
May 26, 2020 4231 4274 4170 4213 0 +107.71(+2.62%)
May 22, 2020 4108 4128 4045 4105 0 +9.08(+0.22%)
May 21, 2020 4046 4128 4027 4096 0 +65.25(+1.62%)
May 20, 2020 4078 4115 4005 4031 0 +4.80(+0.12%)
May 19, 2020 4108 4143 4020 4026 0 -86.99(-2.12%)
May 18, 2020 4005 4150 3961 4113 0 +248.14(+6.42%)
May 15, 2020 3814 3904 3788 3865 0 +8.57(+0.22%)
May 14, 2020 3801 3896 3702 3856 0 +2.03(+0.05%)
May 13, 2020 3935 3948 3814 3854 0 -90.48(-2.29%)
May 12, 2020 4070 4109 3942 3944 0 -109.70(-2.71%)
May 11, 2020 4058 4102 4022 4054 0 -42.01(-1.03%)
May 08, 2020 4023 4115 4010 4096 0 +110.41(+2.77%)
May 07, 2020 4015 4057 3954 3986 0 +18.91(+0.48%)
May 06, 2020 4080 4089 3961 3967 0 -90.24(-2.22%)
May 05, 2020 4063 4135 4001 4057 0 +35.48(+0.88%)
May 04, 2020 4018 4059 3948 4022 0 -59.44(-1.46%)
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.