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 (%)
Aug 31, 2017 4001 4015 3980 4001 0 -2.09(-0.05%)
Aug 30, 2017 3995 4012 3978 4003 0 +5.43(+0.14%)
Aug 29, 2017 3951 4008 3944 3998 0 +45.54(+1.15%)
Aug 28, 2017 3969 3976 3941 3952 0 -5.65(-0.14%)
Aug 25, 2017 3971 3984 3951 3958 0 +5.04(+0.13%)
Aug 24, 2017 3961 3977 3936 3953 0 +2.71(+0.07%)
Aug 23, 2017 3961 3975 3942 3950 0 -22.58(-0.57%)
Aug 22, 2017 3946 3983 3938 3973 0 +43.01(+1.09%)
Aug 21, 2017 3921 3940 3891 3930 0 +12.22(+0.31%)
Aug 18, 2017 3927 3943 3900 3917 0 -12.17(-0.31%)
Aug 17, 2017 3974 3985 3927 3930 0 -55.74(-1.40%)
Aug 16, 2017 3980 4002 3968 3985 0 +7.92(+0.20%)
Aug 15, 2017 3998 4005 3964 3977 0 -17.75(-0.44%)
Aug 14, 2017 3970 4006 3957 3995 0 +47.80(+1.21%)
Aug 11, 2017 3953 3985 3938 3947 0 -8.93(-0.23%)
Aug 10, 2017 3995 4006 3949 3956 0 -44.58(-1.11%)
Aug 09, 2017 3980 4018 3961 4001 0 +27.91(+0.70%)
Aug 08, 2017 3965 4001 3957 3973 0 -1.48(-0.04%)
Aug 07, 2017 3979 3994 3944 3974 0 +11.57(+0.29%)
Aug 04, 2017 3958 3971 3933 3963 0 +7.78(+0.20%)
Aug 03, 2017 3925 3963 3903 3955 0 +30.19(+0.77%)
Aug 02, 2017 3893 3933 3877 3925 0 +44.80(+1.15%)
Aug 01, 2017 3878 3893 3847 3880 0 +21.17(+0.55%)
Jul 31, 2017 3891 3909 3848 3859 0 -19.84(-0.51%)
Jul 28, 2017 3845 3887 3830 3879 0 +36.23(+0.94%)
Jul 27, 2017 3881 3888 3819 3842 0 -32.50(-0.84%)
Jul 26, 2017 3890 3907 3843 3875 0 -26.57(-0.68%)
Jul 25, 2017 3927 3934 3887 3902 0 -12.01(-0.31%)
Jul 24, 2017 3901 3924 3894 3914 0 +16.34(+0.42%)
Jul 21, 2017 3860 3911 3848 3897 0 +19.23(+0.50%)
Jul 20, 2017 3895 3904 3869 3878 0 -16.78(-0.43%)
Jul 19, 2017 3873 3900 3863 3895 0 +32.47(+0.84%)
Jul 18, 2017 3875 3894 3845 3862 0 -6.72(-0.17%)
Jul 17, 2017 3878 3890 3855 3869 0 -6.81(-0.18%)
Jul 14, 2017 3859 3886 3852 3876 0 +20.36(+0.53%)
Jul 13, 2017 3859 3872 3840 3855 0 +2.26(+0.06%)
Jul 12, 2017 3855 3876 3839 3853 0 +16.77(+0.44%)
Jul 11, 2017 3838 3853 3810 3836 0 -0.05(-0.00%)
Jul 10, 2017 3827 3862 3812 3836 0 +8.50(+0.22%)
Jul 07, 2017 3797 3846 3791 3828 0 +41.09(+1.09%)
Jul 06, 2017 3803 3822 3779 3787 0 -24.31(-0.64%)
Jul 05, 2017 3784 3823 3778 3811 0 +27.56(+0.73%)
Jul 03, 2017 3781 3809 3766 3784 0 +15.36(+0.41%)
Jun 30, 2017 3761 3787 3743 3768 0 +26.63(+0.71%)
Jun 29, 2017 3789 3793 3715 3742 0 -46.19(-1.22%)
Jun 28, 2017 3777 3801 3763 3788 0 +34.80(+0.93%)
Jun 27, 2017 3775 3790 3747 3753 0 -24.10(-0.64%)
Jun 26, 2017 3794 3818 3772 3777 0 -8.19(-0.22%)
Jun 23, 2017 3781 3801 3772 3785 0 +1.80(+0.05%)
Jun 22, 2017 3812 3820 3778 3784 0 -27.24(-0.71%)
Jun 21, 2017 3825 3836 3799 3811 0 -7.07(-0.19%)
Jun 20, 2017 3829 3848 3813 3818 0 -18.89(-0.49%)
Jun 19, 2017 3825 3852 3813 3837 0 +26.08(+0.68%)
Jun 16, 2017 3815 3829 3798 3811 0 +2.31(+0.06%)
Jun 15, 2017 3780 3816 3766 3808 0 +5.75(+0.15%)
Jun 14, 2017 3792 3829 3781 3803 0 +12.71(+0.34%)
Jun 13, 2017 3764 3798 3750 3790 0 +30.89(+0.82%)
Jun 12, 2017 3774 3787 3723 3759 0 -20.15(-0.53%)
Jun 09, 2017 3781 3801 3759 3779 0 -0.34(-0.01%)
Jun 08, 2017 3773 3789 3744 3780 0 +21.31(+0.57%)
Jun 07, 2017 3760 3772 3743 3758 0 +4.12(+0.11%)
Jun 06, 2017 3780 3794 3748 3754 0 -33.85(-0.89%)
Jun 05, 2017 3813 3821 3784 3788 0 -26.64(-0.70%)
Jun 02, 2017 3800 3834 3793 3815 0 +17.98(+0.47%)
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.