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 (%)
Oct 31, 2018 4014 4074 3989 4011 0 +40.95(+1.03%)
Oct 30, 2018 3900 3982 3876 3970 0 +67.37(+1.73%)
Oct 29, 2018 4074 4093 3855 3903 0 -145.61(-3.60%)
Oct 26, 2018 4031 4100 3997 4049 0 -55.84(-1.36%)
Oct 24, 2018 4309 4323 4093 4104 0 -177.20(-4.14%)
Oct 23, 2018 4274 4362 4205 4282 0 -51.53(-1.19%)
Oct 22, 2018 4365 4378 4299 4333 0 -14.50(-0.33%)
Oct 19, 2018 4375 4411 4326 4348 0 -20.67(-0.47%)
Oct 18, 2018 4408 4428 4333 4368 0 -66.33(-1.50%)
Oct 17, 2018 4464 4487 4415 4435 0 -34.39(-0.77%)
Oct 16, 2018 4401 4475 4380 4469 0 +87.96(+2.01%)
Oct 15, 2018 4358 4420 4350 4381 0 +23.69(+0.54%)
Oct 12, 2018 4373 4405 4295 4357 0 +35.10(+0.81%)
Oct 11, 2018 4426 4461 4307 4322 0 -116.12(-2.62%)
Oct 10, 2018 4548 4562 4426 4438 0 -119.25(-2.62%)
Oct 09, 2018 4619 4627 4547 4558 0 -75.87(-1.64%)
Oct 08, 2018 4618 4650 4590 4634 0 +7.77(+0.17%)
Oct 05, 2018 4644 4672 4602 4626 0 -17.03(-0.37%)
Oct 04, 2018 4641 4666 4598 4643 0 -8.84(-0.19%)
Oct 03, 2018 4673 4693 4636 4652 0 -3.79(-0.08%)
Oct 02, 2018 4659 4677 4634 4656 0 -3.84(-0.08%)
Oct 01, 2018 4666 4690 4629 4659 0 +9.33(+0.20%)
Sep 28, 2018 4628 4666 4614 4650 0 +20.88(+0.45%)
Sep 27, 2018 4628 4649 4600 4629 0 +9.75(+0.21%)
Sep 26, 2018 4632 4654 4602 4619 0 -7.49(-0.16%)
Sep 25, 2018 4592 4645 4574 4627 0 +42.05(+0.92%)
Sep 24, 2018 4607 4621 4563 4585 0 -31.95(-0.69%)
Sep 21, 2018 4595 4636 4583 4617 0 +36.90(+0.81%)
Sep 20, 2018 4631 4642 4531 4580 0 -35.37(-0.77%)
Sep 19, 2018 4646 4674 4595 4615 0 -28.40(-0.61%)
Sep 18, 2018 4604 4657 4587 4644 0 +46.35(+1.01%)
Sep 17, 2018 4575 4617 4555 4597 0 +24.61(+0.54%)
Sep 14, 2018 4535 4588 4518 4573 0 +39.21(+0.86%)
Sep 13, 2018 4505 4554 4493 4533 0 +44.20(+0.98%)
Sep 12, 2018 4461 4507 4451 4489 0 +18.79(+0.42%)
Sep 11, 2018 4457 4490 4439 4470 0 -1.49(-0.03%)
Sep 10, 2018 4481 4509 4452 4472 0 +3.11(+0.07%)
Sep 07, 2018 4476 4498 4446 4469 0 -19.93(-0.44%)
Sep 06, 2018 4436 4507 4432 4489 0 +63.80(+1.44%)
Sep 05, 2018 4396 4436 4383 4425 0 +21.68(+0.49%)
Sep 04, 2018 4391 4413 4361 4403 0 +5.41(+0.12%)
Aug 31, 2018 4398 4398 4398 4398 0 -4.75(-0.11%)
Aug 30, 2018 4424 4448 4386 4403 0 -27.51(-0.62%)
Aug 29, 2018 4437 4454 4410 4430 0 -6.92(-0.16%)
Aug 28, 2018 4443 4451 4411 4437 0 +9.44(+0.21%)
Aug 27, 2018 4397 4440 4392 4428 0 +45.43(+1.04%)
Aug 24, 2018 4377 4399 4360 4382 0 +5.90(+0.13%)
Aug 23, 2018 4388 4407 4359 4376 0 -0.72(-0.02%)
Aug 22, 2018 4400 4412 4363 4377 0 -31.01(-0.70%)
Aug 21, 2018 4392 4422 4382 4408 0 +21.81(+0.50%)
Aug 20, 2018 4378 4404 4364 4386 0 +15.86(+0.36%)
Aug 17, 2018 4351 4386 4334 4370 0 +18.89(+0.43%)
Aug 16, 2018 4325 4373 4314 4351 0 +38.72(+0.90%)
Aug 15, 2018 4325 4336 4271 4313 0 -32.05(-0.74%)
Aug 14, 2018 4314 4369 4301 4345 0 +41.74(+0.97%)
Aug 13, 2018 4307 4332 4280 4303 0 -2.78(-0.06%)
Aug 10, 2018 4319 4333 4284 4306 0 -25.20(-0.58%)
Aug 09, 2018 4351 4372 4310 4331 0 -24.00(-0.55%)
Aug 08, 2018 4373 4384 4334 4355 0 -15.54(-0.36%)
Aug 07, 2018 4356 4388 4325 4371 0 +19.00(+0.44%)
Aug 06, 2018 4356 4368 4313 4352 0 -14.04(-0.32%)
Aug 03, 2018 4380 4393 4336 4366 0 -15.53(-0.35%)
Aug 02, 2018 4375 4403 4350 4381 0 -25.90(-0.59%)
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.