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 (%)
Dec 31, 2019 5000 5016 4957 4986 0 -15.85(-0.32%)
Dec 30, 2019 5013 5029 4981 5002 0 -8.60(-0.17%)
Dec 27, 2019 5030 5040 4996 5011 0 -26.62(-0.53%)
Dec 26, 2019 5033 5049 5008 5037 0 +12.09(+0.24%)
Dec 24, 2019 5047 5053 5011 5025 0 -15.06(-0.30%)
Dec 23, 2019 5034 5074 5007 5040 0 +30.76(+0.61%)
Dec 20, 2019 5005 5031 4972 5009 0 +29.61(+0.59%)
Dec 19, 2019 4953 4999 4934 4980 0 +35.02(+0.71%)
Dec 18, 2019 5014 5024 4930 4945 0 -68.27(-1.36%)
Dec 17, 2019 5011 5041 4987 5013 0 -2.50(-0.05%)
Dec 16, 2019 5027 5049 4984 5016 0 -6.33(-0.13%)
Dec 13, 2019 5014 5059 4995 5022 0 +2.77(+0.06%)
Dec 12, 2019 5023 5063 4985 5019 0 -1.30(-0.03%)
Dec 11, 2019 5003 5031 4975 5020 0 +29.15(+0.58%)
Dec 10, 2019 4996 5026 4974 4991 0 -3.99(-0.08%)
Dec 09, 2019 5020 5039 4977 4995 0 -32.63(-0.65%)
Dec 06, 2019 5024 5053 5005 5028 0 +27.51(+0.55%)
Dec 05, 2019 4986 5011 4954 5000 0 +30.54(+0.61%)
Dec 04, 2019 4973 5036 4954 4970 0 +24.81(+0.50%)
Dec 03, 2019 4934 4972 4906 4945 0 -25.16(-0.51%)
Dec 02, 2019 5077 5089 4967 4970 0 -104.93(-2.07%)
Nov 29, 2019 5083 5096 5052 5075 0 -25.25(-0.50%)
Nov 27, 2019 5096 5119 5065 5100 0 +6.24(+0.12%)
Nov 26, 2019 5071 5134 5056 5094 0 +35.26(+0.70%)
Nov 25, 2019 5074 5094 5031 5059 0 +3.61(+0.07%)
Nov 22, 2019 5058 5077 5016 5055 0 -4.32(-0.09%)
Nov 21, 2019 5082 5104 5038 5060 0 -32.34(-0.64%)
Nov 20, 2019 5113 5151 5063 5092 0 -15.32(-0.30%)
Nov 19, 2019 5127 5156 5079 5107 0 -17.44(-0.34%)
Nov 18, 2019 5136 5158 5105 5125 0 -19.76(-0.38%)
Nov 15, 2019 5134 5166 5113 5144 0 +41.72(+0.82%)
Nov 14, 2019 5084 5134 5068 5103 0 +4.09(+0.08%)
Nov 13, 2019 5073 5130 5058 5099 0 +14.71(+0.29%)
Nov 12, 2019 5052 5107 5043 5084 0 +33.01(+0.65%)
Nov 11, 2019 5031 5071 5011 5051 0 -3.90(-0.08%)
Nov 08, 2019 4999 5071 4995 5055 0 +49.80(+0.99%)
Nov 07, 2019 5030 5055 4986 5005 0 -7.02(-0.14%)
Nov 06, 2019 4974 5018 4955 5012 0 +46.25(+0.93%)
Nov 05, 2019 4955 4999 4922 4966 0 +7.05(+0.14%)
Nov 04, 2019 4990 5026 4909 4959 0 -14.05(-0.28%)
Nov 01, 2019 4938 4992 4921 4973 0 +65.32(+1.33%)
Oct 31, 2019 4927 4956 4872 4908 0 -28.92(-0.59%)
Oct 30, 2019 4882 4947 4865 4936 0 +64.34(+1.32%)
Oct 29, 2019 4861 4912 4844 4872 0 +8.29(+0.17%)
Oct 28, 2019 4848 4899 4838 4864 0 +25.49(+0.53%)
Oct 25, 2019 4885 4905 4823 4838 0 -47.15(-0.97%)
Oct 24, 2019 4845 4917 4806 4885 0 +44.24(+0.91%)
Oct 23, 2019 4846 4869 4790 4841 0 -1.54(-0.03%)
Oct 22, 2019 4789 4889 4766 4843 0 +7.11(+0.15%)
Oct 21, 2019 4827 4868 4798 4836 0 +30.94(+0.64%)
Oct 18, 2019 4865 4873 4751 4805 0 -61.30(-1.26%)
Oct 17, 2019 4895 4935 4839 4866 0 -3.40(-0.07%)
Oct 16, 2019 4865 4892 4837 4869 0 +0.90(+0.02%)
Oct 15, 2019 4881 4911 4854 4868 0 -2.07(-0.04%)
Oct 14, 2019 4874 4905 4849 4871 0 +1.31(+0.03%)
Oct 11, 2019 4908 4950 4842 4869 0 +13.73(+0.28%)
Oct 10, 2019 4826 4888 4818 4856 0 +21.42(+0.44%)
Oct 09, 2019 4848 4866 4804 4834 0 +26.55(+0.55%)
Oct 08, 2019 4823 4866 4774 4808 0 -55.00(-1.13%)
Oct 07, 2019 4863 4903 4843 4863 0 -9.30(-0.19%)
Oct 04, 2019 4824 4879 4806 4872 0 +60.21(+1.25%)
Oct 03, 2019 4787 4820 4735 4812 0 +21.19(+0.44%)
Oct 02, 2019 4835 4855 4746 4790 0 -82.19(-1.69%)
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.