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 (%)
Feb 28, 2018 4627 4660 4561 4566 0 -53.55(-1.16%)
Feb 27, 2018 4664 4696 4617 4619 0 -44.54(-0.96%)
Feb 26, 2018 4644 4682 4618 4664 0 +38.61(+0.83%)
Feb 23, 2018 4604 4634 4579 4625 0 +39.30(+0.86%)
Feb 22, 2018 4611 4624 4570 4586 0 -14.96(-0.33%)
Feb 21, 2018 4621 4681 4594 4601 0 -12.18(-0.26%)
Feb 20, 2018 4610 4661 4583 4613 0 -26.20(-0.56%)
Feb 16, 2018 4639 4639 4639 4639 0 -0.54(-0.01%)
Feb 15, 2018 4609 4646 4561 4640 0 +96.36(+2.12%)
Feb 14, 2018 4457 4553 4437 4543 0 +73.91(+1.65%)
Feb 13, 2018 4435 4488 4425 4469 0 +27.95(+0.63%)
Feb 12, 2018 4436 4492 4371 4442 0 +41.50(+0.94%)
Feb 09, 2018 4364 4448 4285 4400 0 +77.88(+1.80%)
Feb 08, 2018 4496 4513 4316 4322 0 -151.56(-3.39%)
Feb 07, 2018 4418 4548 4408 4474 0 +54.82(+1.24%)
Feb 06, 2018 4297 4445 4268 4419 0 -17.92(-0.40%)
Feb 05, 2018 4555 4608 4309 4437 0 -158.49(-3.45%)
Feb 02, 2018 4640 4687 4584 4595 0 -87.88(-1.88%)
Feb 01, 2018 4655 4731 4638 4683 0 +22.75(+0.49%)
Jan 31, 2018 4677 4715 4644 4660 0 +15.11(+0.33%)
Jan 30, 2018 4640 4684 4623 4645 0 -29.54(-0.63%)
Jan 29, 2018 4692 4740 4632 4675 0 -1.77(-0.04%)
Jan 26, 2018 4605 4681 4562 4677 0 +85.64(+1.87%)
Jan 25, 2018 4530 4604 4508 4591 0 +80.51(+1.78%)
Jan 24, 2018 4451 4536 4428 4510 0 +51.33(+1.15%)
Jan 23, 2018 4465 4486 4441 4459 0 +2.22(+0.05%)
Jan 22, 2018 4471 4482 4437 4457 0 -17.58(-0.39%)
Jan 19, 2018 4474 4489 4445 4474 0 +21.52(+0.48%)
Jan 18, 2018 4478 4499 4446 4453 0 -28.21(-0.63%)
Jan 17, 2018 4457 4496 4438 4481 0 +40.92(+0.92%)
Jan 16, 2018 4501 4521 4430 4440 0 -46.57(-1.04%)
Jan 12, 2018 4487 4487 4487 4487 0 +63.41(+1.43%)
Jan 11, 2018 4408 4432 4398 4423 0 +22.91(+0.52%)
Jan 10, 2018 4399 4412 4371 4401 0 -2.12(-0.05%)
Jan 09, 2018 4384 4427 4374 4403 0 +29.12(+0.67%)
Jan 08, 2018 4381 4400 4356 4374 0 -3.95(-0.09%)
Jan 05, 2018 4370 4395 4345 4377 0 +19.87(+0.46%)
Jan 04, 2018 4312 4363 4302 4358 0 +53.44(+1.24%)
Jan 03, 2018 4295 4322 4273 4304 0 +1.15(+0.03%)
Jan 02, 2018 4328 4333 4279 4303 0 -13.30(-0.31%)
Dec 29, 2017 4316 4316 4316 4316 0 -15.95(-0.37%)
Dec 28, 2017 4320 4338 4307 4332 0 +18.61(+0.43%)
Dec 27, 2017 4309 4322 4290 4314 0 +13.21(+0.31%)
Dec 26, 2017 4301 4326 4291 4300 0 +2.42(+0.06%)
Dec 22, 2017 4311 4319 4287 4298 0 -1.69(-0.04%)
Dec 21, 2017 4319 4332 4284 4300 0 -7.76(-0.18%)
Dec 20, 2017 4316 4334 4293 4307 0 +5.26(+0.12%)
Dec 19, 2017 4324 4340 4293 4302 0 -14.97(-0.35%)
Dec 18, 2017 4333 4343 4288 4317 0 -0.16(-0.00%)
Dec 15, 2017 4285 4331 4276 4317 0 +51.31(+1.20%)
Dec 14, 2017 4304 4321 4257 4266 0 -30.85(-0.72%)
Dec 13, 2017 4267 4324 4260 4297 0 +31.47(+0.74%)
Dec 12, 2017 4263 4290 4245 4265 0 -2.49(-0.06%)
Dec 11, 2017 4277 4296 4256 4268 0 -15.21(-0.36%)
Dec 08, 2017 4282 4295 4250 4283 0 +17.69(+0.41%)
Dec 07, 2017 4247 4283 4240 4265 0 +16.79(+0.40%)
Dec 06, 2017 4241 4270 4231 4249 0 +16.73(+0.40%)
Dec 05, 2017 4275 4287 4227 4232 0 -29.63(-0.70%)
Dec 04, 2017 4276 4306 4257 4262 0 -15.13(-0.35%)
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.