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, 2020 5295 5306 5152 5190 0 -122.67(-2.31%)
Jan 30, 2020 5227 5332 5206 5312 0 +20.68(+0.39%)
Jan 29, 2020 5334 5345 5257 5292 0 -14.18(-0.27%)
Jan 28, 2020 5276 5335 5210 5306 0 +50.90(+0.97%)
Jan 27, 2020 5223 5291 5202 5255 0 -47.07(-0.89%)
Jan 24, 2020 5324 5352 5273 5302 0 -6.57(-0.12%)
Jan 23, 2020 5271 5332 5252 5308 0 +35.26(+0.67%)
Jan 22, 2020 5314 5339 5263 5273 0 -24.84(-0.47%)
Jan 21, 2020 5304 5343 5255 5298 0 -16.86(-0.32%)
Jan 17, 2020 5331 5350 5295 5315 0 -2.24(-0.04%)
Jan 16, 2020 5285 5327 5261 5317 0 +51.81(+0.98%)
Jan 15, 2020 5246 5299 5221 5265 0 +36.10(+0.69%)
Jan 14, 2020 5235 5256 5199 5229 0 -21.13(-0.40%)
Jan 13, 2020 5209 5268 5194 5250 0 +63.76(+1.23%)
Jan 10, 2020 5212 5227 5163 5187 0 -17.71(-0.34%)
Jan 09, 2020 5177 5223 5158 5204 0 +40.04(+0.78%)
Jan 08, 2020 5196 5231 5133 5164 0 -17.41(-0.34%)
Jan 07, 2020 5162 5204 5124 5182 0 -0.54(-0.01%)
Jan 06, 2020 5200 5226 5136 5182 0 +2.35(+0.05%)
Jan 03, 2020 5104 5204 5088 5180 0 +82.77(+1.62%)
Jan 02, 2020 5010 5101 4993 5097 0 +110.94(+2.22%)
Dec 31, 2019 5000 5016 4957 4986 0 -15.85(-0.32%)
Dec 30, 2019 5013 5029 4981 5002 0 -8.60(-0.17%)
Dec 27, 2019 5030 5040 4996 5011 0 -26.62(-0.53%)
Dec 26, 2019 5033 5049 5008 5037 0 +12.09(+0.24%)
Dec 24, 2019 5047 5053 5011 5025 0 -15.06(-0.30%)
Dec 23, 2019 5034 5074 5007 5040 0 +30.76(+0.61%)
Dec 20, 2019 5005 5031 4972 5009 0 +29.61(+0.59%)
Dec 19, 2019 4953 4999 4934 4980 0 +35.02(+0.71%)
Dec 18, 2019 5014 5024 4930 4945 0 -68.27(-1.36%)
Dec 17, 2019 5011 5041 4987 5013 0 -2.50(-0.05%)
Dec 16, 2019 5027 5049 4984 5016 0 -6.33(-0.13%)
Dec 13, 2019 5014 5059 4995 5022 0 +2.77(+0.06%)
Dec 12, 2019 5023 5063 4985 5019 0 -1.30(-0.03%)
Dec 11, 2019 5003 5031 4975 5020 0 +29.15(+0.58%)
Dec 10, 2019 4996 5026 4974 4991 0 -3.99(-0.08%)
Dec 09, 2019 5020 5039 4977 4995 0 -32.63(-0.65%)
Dec 06, 2019 5024 5053 5005 5028 0 +27.51(+0.55%)
Dec 05, 2019 4986 5011 4954 5000 0 +30.54(+0.61%)
Dec 04, 2019 4973 5036 4954 4970 0 +24.81(+0.50%)
Dec 03, 2019 4934 4972 4906 4945 0 -25.16(-0.51%)
Dec 02, 2019 5077 5089 4967 4970 0 -104.93(-2.07%)
Nov 29, 2019 5083 5096 5052 5075 0 -25.25(-0.50%)
Nov 27, 2019 5096 5119 5065 5100 0 +6.24(+0.12%)
Nov 26, 2019 5071 5134 5056 5094 0 +35.26(+0.70%)
Nov 25, 2019 5074 5094 5031 5059 0 +3.61(+0.07%)
Nov 22, 2019 5058 5077 5016 5055 0 -4.32(-0.09%)
Nov 21, 2019 5082 5104 5038 5060 0 -32.34(-0.64%)
Nov 20, 2019 5113 5151 5063 5092 0 -15.32(-0.30%)
Nov 19, 2019 5127 5156 5079 5107 0 -17.44(-0.34%)
Nov 18, 2019 5136 5158 5105 5125 0 -19.76(-0.38%)
Nov 15, 2019 5134 5166 5113 5144 0 +41.72(+0.82%)
Nov 14, 2019 5084 5134 5068 5103 0 +4.09(+0.08%)
Nov 13, 2019 5073 5130 5058 5099 0 +14.71(+0.29%)
Nov 12, 2019 5052 5107 5043 5084 0 +33.01(+0.65%)
Nov 11, 2019 5031 5071 5011 5051 0 -3.90(-0.08%)
Nov 08, 2019 4999 5071 4995 5055 0 +49.80(+0.99%)
Nov 07, 2019 5030 5055 4986 5005 0 -7.02(-0.14%)
Nov 06, 2019 4974 5018 4955 5012 0 +46.25(+0.93%)
Nov 05, 2019 4955 4999 4922 4966 0 +7.05(+0.14%)
Nov 04, 2019 4990 5026 4909 4959 0 -14.05(-0.28%)
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.