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 (%)
Mar 31, 2020 3868 3937 3784 3841 0 -53.03(-1.36%)
Mar 30, 2020 3905 3984 3804 3894 0 +4.72(+0.12%)
Mar 27, 2020 3894 4041 3784 3889 0 -143.61(-3.56%)
Mar 26, 2020 3767 4073 3747 4032 0 +330.37(+8.92%)
Mar 25, 2020 3507 3853 3446 3702 0 +271.39(+7.91%)
Mar 24, 2020 3319 3482 3256 3431 0 +272.74(+8.64%)
Mar 23, 2020 3261 3327 3039 3158 0 -181.38(-5.43%)
Mar 20, 2020 3545 3605 3287 3339 0 -171.40(-4.88%)
Mar 19, 2020 3552 3679 3329 3511 0 -72.65(-2.03%)
Mar 18, 2020 3493 3721 3188 3583 0 -183.11(-4.86%)
Mar 17, 2020 3674 3894 3534 3767 0 +140.90(+3.89%)
Mar 16, 2020 3597 3897 3489 3626 0 -470.12(-11.48%)
Mar 13, 2020 4015 4131 3796 4096 0 +281.71(+7.39%)
Mar 12, 2020 3977 4096 3767 3814 0 -503.55(-11.66%)
Mar 11, 2020 4400 4469 4251 4318 0 -216.65(-4.78%)
Mar 10, 2020 4432 4545 4324 4534 0 +226.74(+5.26%)
Mar 09, 2020 4333 4476 4181 4308 0 -351.12(-7.54%)
Mar 06, 2020 4555 4707 4493 4659 0 -45.27(-0.96%)
Mar 05, 2020 4806 4855 4657 4704 0 -217.87(-4.43%)
Mar 04, 2020 4771 4943 4716 4922 0 +243.65(+5.21%)
Mar 03, 2020 4758 4900 4651 4678 0 -70.75(-1.49%)
Mar 02, 2020 4662 4771 4533 4749 0 +108.49(+2.34%)
Feb 28, 2020 4528 4677 4423 4640 0 -58.72(-1.25%)
Feb 27, 2020 4780 4872 4679 4699 0 -175.13(-3.59%)
Feb 26, 2020 4930 5023 4862 4874 0 -34.47(-0.70%)
Feb 25, 2020 5162 5185 4880 4909 0 -244.01(-4.74%)
Feb 24, 2020 5159 5224 5115 5153 0 -126.43(-2.39%)
Feb 21, 2020 5251 5302 5217 5279 0 +4.28(+0.08%)
Feb 20, 2020 5309 5344 5230 5275 0 -43.19(-0.81%)
Feb 19, 2020 5339 5371 5300 5318 0 -7.12(-0.13%)
Feb 18, 2020 5327 5359 5294 5325 0 -21.02(-0.39%)
Feb 14, 2020 5344 5378 5310 5346 0 +7.11(+0.13%)
Feb 13, 2020 5329 5374 5303 5339 0 -8.37(-0.16%)
Feb 12, 2020 5335 5369 5294 5347 0 +14.77(+0.28%)
Feb 11, 2020 5324 5372 5288 5333 0 +35.82(+0.68%)
Feb 10, 2020 5266 5317 5239 5297 0 +22.88(+0.43%)
Feb 07, 2020 5273 5315 5248 5274 0 -9.53(-0.18%)
Feb 06, 2020 5285 5317 5244 5284 0 +16.19(+0.31%)
Feb 05, 2020 5249 5295 5190 5267 0 +53.05(+1.02%)
Feb 04, 2020 5206 5265 5170 5214 0 +66.17(+1.29%)
Feb 03, 2020 5200 5236 5122 5148 0 -41.47(-0.80%)
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%)
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.