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, 2018 3700 3730 3674 3712 0 +31.73(+0.86%)
Dec 28, 2018 3700 3734 3657 3680 0 +3.99(+0.11%)
Dec 27, 2018 3562 3678 3533 3676 0 +72.26(+2.00%)
Dec 26, 2018 3506 3607 3451 3604 0 +107.17(+3.06%)
Dec 24, 2018 3576 3594 3482 3497 0 -114.44(-3.17%)
Dec 21, 2018 3646 3699 3598 3611 0 -73.75(-2.00%)
Dec 20, 2018 3758 3785 3646 3685 0 -93.44(-2.47%)
Dec 19, 2018 3847 3902 3746 3779 0 -66.00(-1.72%)
Dec 18, 2018 3864 3900 3817 3845 0 +14.00(+0.37%)
Dec 17, 2018 3900 3926 3810 3831 0 -85.06(-2.17%)
Dec 14, 2018 3931 3966 3897 3916 0 -51.78(-1.31%)
Dec 13, 2018 3989 4012 3948 3968 0 -9.34(-0.23%)
Dec 12, 2018 4001 4038 3967 3977 0 +25.14(+0.64%)
Dec 11, 2018 4042 4070 3924 3952 0 -33.65(-0.84%)
Dec 10, 2018 3935 4014 3896 3985 0 +74.02(+1.89%)
Dec 07, 2018 3948 4011 3895 3911 0 -47.31(-1.20%)
Dec 06, 2018 3916 3972 3840 3959 0 -16.77(-0.42%)
Dec 04, 2018 4116 4130 3967 3975 0 -157.48(-3.81%)
Dec 03, 2018 4188 4219 4115 4133 0 +9.37(+0.23%)
Nov 30, 2018 4113 4147 4076 4124 0 +6.73(+0.16%)
Nov 29, 2018 4100 4150 4077 4117 0 +17.88(+0.44%)
Nov 28, 2018 4060 4111 4029 4099 0 +60.41(+1.50%)
Nov 27, 2018 4039 4062 3993 4039 0 -22.43(-0.55%)
Nov 26, 2018 4072 4103 4023 4061 0 +11.96(+0.30%)
Nov 23, 2018 4019 4079 4004 4049 0 +18.71(+0.46%)
Nov 21, 2018 4030 4030 4030 4030 0 +17.33(+0.43%)
Nov 20, 2018 4015 4057 3958 4013 0 -62.29(-1.53%)
Nov 19, 2018 4142 4157 4055 4075 0 -68.66(-1.66%)
Nov 16, 2018 4131 4177 4101 4144 0 -4.40(-0.11%)
Nov 15, 2018 4085 4172 4063 4148 0 +29.88(+0.73%)
Nov 14, 2018 4168 4190 4104 4118 0 -19.32(-0.47%)
Nov 13, 2018 4147 4205 4110 4138 0 -11.05(-0.27%)
Nov 12, 2018 4243 4252 4141 4149 0 -93.85(-2.21%)
Nov 09, 2018 4209 4260 4186 4243 0 +13.80(+0.33%)
Nov 08, 2018 4240 4267 4198 4229 0 -8.68(-0.20%)
Nov 07, 2018 4217 4253 4170 4238 0 +55.35(+1.32%)
Nov 06, 2018 4135 4210 4128 4182 0 +50.79(+1.23%)
Nov 05, 2018 4106 4156 4087 4131 0 +38.84(+0.95%)
Nov 02, 2018 4113 4152 4062 4093 0 +2.99(+0.07%)
Nov 01, 2018 4032 4111 4010 4090 0 +78.17(+1.95%)
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%)
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.