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, 2017 3569 3577 3543 3549 0 -23.98(-0.67%)
Mar 30, 2017 3554 3583 3548 3573 0 +18.43(+0.52%)
Mar 29, 2017 3551 3563 3535 3555 0 -3.27(-0.09%)
Mar 28, 2017 3516 3573 3502 3558 0 +34.18(+0.97%)
Mar 27, 2017 3501 3534 3477 3524 0 -8.72(-0.25%)
Mar 24, 2017 3562 3573 3517 3533 0 -27.69(-0.78%)
Mar 23, 2017 3563 3583 3548 3560 0 -3.88(-0.11%)
Mar 22, 2017 3563 3581 3537 3564 0 -0.91(-0.03%)
Mar 21, 2017 3629 3637 3553 3565 0 -53.25(-1.47%)
Mar 20, 2017 3633 3649 3612 3618 0 -14.61(-0.40%)
Mar 17, 2017 3606 3643 3592 3633 0 +38.17(+1.06%)
Mar 16, 2017 3625 3631 3584 3595 0 -15.82(-0.44%)
Mar 15, 2017 3594 3622 3583 3611 0 +23.80(+0.66%)
Mar 14, 2017 3593 3610 3565 3587 0 -26.80(-0.74%)
Mar 13, 2017 3606 3621 3593 3614 0 +10.31(+0.29%)
Mar 10, 2017 3619 3625 3584 3603 0 +2.46(+0.07%)
Mar 09, 2017 3604 3622 3584 3601 0 -1.21(-0.03%)
Mar 08, 2017 3613 3625 3592 3602 0 -9.13(-0.25%)
Mar 07, 2017 3602 3623 3586 3611 0 +5.57(+0.15%)
Mar 06, 2017 3590 3618 3582 3606 0 +0.19(+0.01%)
Mar 03, 2017 3609 3621 3588 3606 0 -4.38(-0.12%)
Mar 02, 2017 3636 3645 3599 3610 0 -32.32(-0.89%)
Mar 01, 2017 3625 3665 3611 3642 0 +42.72(+1.19%)
Feb 28, 2017 3618 3636 3589 3599 0 -19.89(-0.55%)
Feb 27, 2017 3586 3629 3573 3619 0 +28.50(+0.79%)
Feb 24, 2017 3566 3594 3549 3591 0 +13.06(+0.37%)
Feb 23, 2017 3587 3600 3556 3578 0 -9.56(-0.27%)
Feb 22, 2017 3577 3593 3561 3587 0 -0.62(-0.02%)
Feb 21, 2017 3574 3596 3562 3588 0 +10.83(+0.30%)
Feb 17, 2017 3577 3577 3577 3577 0 +5.27(+0.15%)
Feb 16, 2017 3560 3577 3537 3572 0 +13.42(+0.38%)
Feb 15, 2017 3534 3565 3524 3558 0 +17.54(+0.50%)
Feb 14, 2017 3536 3553 3519 3541 0 +3.51(+0.10%)
Feb 13, 2017 3512 3550 3506 3537 0 +35.46(+1.01%)
Feb 10, 2017 3474 3508 3466 3502 0 +31.69(+0.91%)
Feb 09, 2017 3454 3486 3446 3470 0 +18.73(+0.54%)
Feb 08, 2017 3453 3466 3437 3452 0 -2.63(-0.08%)
Feb 07, 2017 3450 3473 3439 3454 0 +15.33(+0.45%)
Feb 06, 2017 3430 3458 3421 3439 0 +8.36(+0.24%)
Feb 03, 2017 3400 3445 3388 3430 0 +39.55(+1.17%)
Feb 02, 2017 3381 3401 3364 3391 0 +5.14(+0.15%)
Feb 01, 2017 3398 3415 3368 3386 0 -9.39(-0.28%)
Jan 31, 2017 3398 3411 3359 3395 0 -13.07(-0.38%)
Jan 30, 2017 3417 3440 3380 3408 0 -9.22(-0.27%)
Jan 27, 2017 3391 3463 3357 3417 0 +28.76(+0.85%)
Jan 26, 2017 3373 3405 3349 3389 0 +10.62(+0.31%)
Jan 25, 2017 3396 3411 3351 3378 0 -13.59(-0.40%)
Jan 24, 2017 3367 3402 3352 3392 0 -0.84(-0.02%)
Jan 23, 2017 3410 3424 3367 3393 0 -12.29(-0.36%)
Jan 20, 2017 3424 3431 3378 3405 0 -8.89(-0.26%)
Jan 19, 2017 3406 3431 3385 3414 0 +20.27(+0.60%)
Jan 18, 2017 3382 3404 3368 3393 0 +12.60(+0.37%)
Jan 17, 2017 3396 3409 3363 3381 0 -27.24(-0.80%)
Jan 13, 2017 3408 3408 3408 3408 0 +17.95(+0.53%)
Jan 12, 2017 3409 3414 3358 3390 0 -19.65(-0.58%)
Jan 11, 2017 3413 3428 3379 3410 0 -3.36(-0.10%)
Jan 10, 2017 3421 3442 3399 3413 0 -5.28(-0.15%)
Jan 09, 2017 3434 3445 3413 3418 0 -21.31(-0.62%)
Jan 06, 2017 3413 3450 3404 3440 0 +26.61(+0.78%)
Jan 05, 2017 3406 3445 3392 3413 0 +7.04(+0.21%)
Jan 04, 2017 3408 3423 3390 3406 0 +9.86(+0.29%)
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.