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 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%)
Dec 01, 2017 4339 4350 4245 4277 0 -65.79(-1.52%)
Nov 30, 2017 4314 4365 4296 4342 0 +34.10(+0.79%)
Nov 29, 2017 4307 4324 4285 4308 0 +3.83(+0.09%)
Nov 28, 2017 4267 4315 4252 4305 0 +50.16(+1.18%)
Nov 27, 2017 4244 4266 4231 4254 0 +13.63(+0.32%)
Nov 24, 2017 4234 4256 4226 4241 0 +14.20(+0.34%)
Nov 22, 2017 4237 4248 4213 4227 0 -12.85(-0.30%)
Nov 21, 2017 4211 4249 4201 4239 0 +36.56(+0.87%)
Nov 20, 2017 4162 4215 4158 4203 0 +44.52(+1.07%)
Nov 17, 2017 4172 4189 4151 4158 0 -29.20(-0.70%)
Nov 16, 2017 4172 4200 4163 4187 0 +19.86(+0.48%)
Nov 15, 2017 4182 4205 4170 4168 0 -30.27(-0.72%)
Nov 14, 2017 4170 4208 4156 4198 0 +13.46(+0.32%)
Nov 13, 2017 4168 4201 4147 4184 0 +8.79(+0.21%)
Nov 10, 2017 4165 4203 4146 4176 0 -3.47(-0.08%)
Nov 09, 2017 4221 4236 4159 4179 0 -66.53(-1.57%)
Nov 08, 2017 4239 4261 4225 4246 0 +4.65(+0.11%)
Nov 07, 2017 4218 4253 4207 4241 0 +25.44(+0.60%)
Nov 06, 2017 4214 4237 4198 4216 0 +0.65(+0.02%)
Nov 03, 2017 4222 4240 4198 4215 0 -6.51(-0.15%)
Nov 02, 2017 4168 4226 4155 4221 0 +50.34(+1.21%)
Nov 01, 2017 4181 4202 4150 4171 0 -2.72(-0.07%)
Oct 31, 2017 4191 4206 4167 4174 0 -15.11(-0.36%)
Oct 30, 2017 4192 4213 4172 4189 0 -10.72(-0.26%)
Oct 27, 2017 4192 4216 4178 4200 0 +10.35(+0.25%)
Oct 26, 2017 4243 4252 4154 4189 0 -39.92(-0.94%)
Oct 25, 2017 4227 4264 4199 4229 0 +2.37(+0.06%)
Oct 24, 2017 4232 4259 4208 4227 0 -19.28(-0.45%)
Oct 23, 2017 4259 4271 4236 4246 0 -3.43(-0.08%)
Oct 20, 2017 4227 4257 4199 4250 0 +46.61(+1.11%)
Oct 19, 2017 4190 4212 4160 4203 0 +9.56(+0.23%)
Oct 18, 2017 4208 4218 4179 4193 0 -13.17(-0.31%)
Oct 17, 2017 4215 4226 4187 4207 0 -15.30(-0.36%)
Oct 16, 2017 4226 4242 4202 4222 0 +0.33(+0.01%)
Oct 13, 2017 4247 4256 4216 4222 0 -9.87(-0.23%)
Oct 12, 2017 4203 4238 4201 4231 0 +25.75(+0.61%)
Oct 11, 2017 4208 4222 4188 4206 0 -1.06(-0.03%)
Oct 10, 2017 4221 4226 4168 4207 0 -3.34(-0.08%)
Oct 09, 2017 4216 4232 4190 4210 0 +11.48(+0.27%)
Oct 06, 2017 4188 4206 4173 4199 0 +7.97(+0.19%)
Oct 05, 2017 4172 4207 4161 4191 0 +19.11(+0.46%)
Oct 04, 2017 4165 4184 4151 4171 0 +7.76(+0.19%)
Oct 03, 2017 4150 4180 4136 4164 0 +14.96(+0.36%)
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.