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, 2020 4605 4623 4531 4556 0 -67.73(-1.46%)
Aug 28, 2020 4610 4643 4566 4624 0 +21.42(+0.47%)
Aug 27, 2020 4585 4653 4563 4603 0 +38.49(+0.84%)
Aug 26, 2020 4554 4595 4513 4564 0 -1.77(-0.04%)
Aug 25, 2020 4586 4636 4538 4566 0 -21.86(-0.48%)
Aug 24, 2020 4477 4540 4453 4588 0 +129.79(+2.91%)
Aug 21, 2020 4444 4482 4427 4458 0 +7.40(+0.17%)
Aug 20, 2020 4445 4474 4416 4451 0 -25.10(-0.56%)
Aug 19, 2020 4487 4516 4457 4476 0 -10.55(-0.24%)
Aug 18, 2020 4512 4535 4474 4486 0 -26.78(-0.59%)
Aug 17, 2020 4565 4585 4496 4513 0 -44.73(-0.98%)
Aug 14, 2020 4502 4583 4496 4558 0 +34.95(+0.77%)
Aug 13, 2020 4508 4563 4487 4523 0 -30.19(-0.66%)
Aug 12, 2020 4605 4624 4521 4553 0 -10.08(-0.22%)
Aug 11, 2020 4567 4646 4546 4563 0 +45.08(+1.00%)
Aug 10, 2020 4437 4536 4435 4518 0 +89.09(+2.01%)
Aug 07, 2020 4369 4445 4345 4429 0 +62.27(+1.43%)
Aug 06, 2020 4355 4395 4327 4367 0 -2.11(-0.05%)
Aug 05, 2020 4307 4384 4293 4369 0 +90.74(+2.12%)
Aug 04, 2020 4268 4306 4235 4278 0 +5.75(+0.13%)
Aug 03, 2020 4272 4302 4208 4272 0 -8.07(-0.19%)
Jul 31, 2020 4290 4303 4211 4280 0 -19.14(-0.45%)
Jul 30, 2020 4299 4363 4251 4300 0 -47.49(-1.09%)
Jul 29, 2020 4323 4375 4275 4347 0 +35.79(+0.83%)
Jul 28, 2020 4269 4350 4255 4311 0 +33.87(+0.79%)
Jul 27, 2020 4283 4315 4233 4277 0 -22.00(-0.51%)
Jul 24, 2020 4371 4406 4278 4299 0 -63.00(-1.44%)
Jul 23, 2020 4404 4432 4336 4362 0 -44.95(-1.02%)
Jul 22, 2020 4302 4427 4293 4407 0 +94.70(+2.20%)
Jul 21, 2020 4304 4363 4267 4313 0 +76.66(+1.81%)
Jul 20, 2020 4273 4290 4210 4236 0 -49.83(-1.16%)
Jul 17, 2020 4266 4301 4228 4286 0 +34.17(+0.80%)
Jul 16, 2020 4203 4273 4169 4252 0 +24.76(+0.59%)
Jul 15, 2020 4206 4253 4185 4227 0 +104.12(+2.53%)
Jul 14, 2020 4036 4129 4008 4123 0 +66.86(+1.65%)
Jul 13, 2020 4078 4128 4018 4056 0 +14.95(+0.37%)
Jul 10, 2020 3976 4054 3961 4041 0 +78.74(+1.99%)
Jul 09, 2020 4081 4101 3951 3962 0 -147.98(-3.60%)
Jul 08, 2020 4110 4152 4065 4110 0 -1.97(-0.05%)
Jul 07, 2020 4188 4203 4101 4112 0 -98.44(-2.34%)
Jul 06, 2020 4239 4254 4173 4211 0 +30.00(+0.72%)
Jul 02, 2020 4215 4254 4167 4181 0 +17.06(+0.41%)
Jul 01, 2020 4211 4252 4144 4164 0 -35.06(-0.84%)
Jun 30, 2020 4174 4228 4142 4199 0 -2.23(-0.05%)
Jun 29, 2020 4120 4204 4091 4201 0 +132.35(+3.25%)
Jun 26, 2020 4125 4167 4035 4068 0 -74.02(-1.79%)
Jun 25, 2020 4064 4153 4024 4142 0 +54.14(+1.32%)
Jun 24, 2020 4210 4218 4067 4088 0 -160.37(-3.77%)
Jun 23, 2020 4324 4337 4236 4249 0 -46.96(-1.09%)
Jun 22, 2020 4271 4327 4230 4296 0 +4.57(+0.11%)
Jun 19, 2020 4425 4434 4276 4291 0 -69.46(-1.59%)
Jun 18, 2020 4337 4398 4304 4361 0 -16.39(-0.37%)
Jun 17, 2020 4404 4437 4343 4377 0 -19.86(-0.45%)
Jun 16, 2020 4467 4503 4327 4397 0 +91.30(+2.12%)
Jun 15, 2020 4179 4348 4146 4306 0 +5.99(+0.14%)
Jun 12, 2020 4418 4437 4209 4300 0 +23.14(+0.54%)
Jun 11, 2020 4397 4453 4265 4276 0 -290.24(-6.36%)
Jun 10, 2020 4641 4662 4539 4567 0 -94.96(-2.04%)
Jun 09, 2020 4706 4731 4628 4662 0 -116.80(-2.44%)
Jun 08, 2020 4750 4822 4712 4778 0 +73.68(+1.57%)
Jun 05, 2020 4747 4825 4665 4705 0 +123.30(+2.69%)
Jun 04, 2020 4518 4608 4486 4581 0 +51.13(+1.13%)
Jun 03, 2020 4415 4553 4401 4530 0 +169.61(+3.89%)
Jun 02, 2020 4366 4406 4315 4361 0 +20.71(+0.48%)
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.