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 (%)
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%)
Jun 01, 2020 4332 4408 4305 4340 0 +7.82(+0.18%)
May 29, 2020 4363 4420 4281 4332 0 -74.53(-1.69%)
May 28, 2020 4478 4511 4374 4407 0 -16.39(-0.37%)
May 27, 2020 4300 4447 4263 4423 0 +210.47(+5.00%)
May 26, 2020 4231 4274 4170 4213 0 +107.71(+2.62%)
May 22, 2020 4108 4128 4045 4105 0 +9.08(+0.22%)
May 21, 2020 4046 4128 4027 4096 0 +65.25(+1.62%)
May 20, 2020 4078 4115 4005 4031 0 +4.80(+0.12%)
May 19, 2020 4108 4143 4020 4026 0 -86.99(-2.12%)
May 18, 2020 4005 4150 3961 4113 0 +248.14(+6.42%)
May 15, 2020 3814 3904 3788 3865 0 +8.57(+0.22%)
May 14, 2020 3801 3896 3702 3856 0 +2.03(+0.05%)
May 13, 2020 3935 3948 3814 3854 0 -90.48(-2.29%)
May 12, 2020 4070 4109 3942 3944 0 -109.70(-2.71%)
May 11, 2020 4058 4102 4022 4054 0 -42.01(-1.03%)
May 08, 2020 4023 4115 4010 4096 0 +110.41(+2.77%)
May 07, 2020 4015 4057 3954 3986 0 +18.91(+0.48%)
May 06, 2020 4080 4089 3961 3967 0 -90.24(-2.22%)
May 05, 2020 4063 4135 4001 4057 0 +35.48(+0.88%)
May 04, 2020 4018 4059 3948 4022 0 -59.44(-1.46%)
May 01, 2020 4120 4136 4020 4081 0 -95.84(-2.29%)
Apr 30, 2020 4181 4232 4101 4177 0 -72.11(-1.70%)
Apr 29, 2020 4233 4334 4147 4249 0 +59.47(+1.42%)
Apr 28, 2020 4190 4263 4140 4190 0 +77.05(+1.87%)
Apr 27, 2020 4067 4154 4028 4112 0 +75.41(+1.87%)
Apr 24, 2020 4044 4074 3956 4037 0 +17.81(+0.44%)
Apr 23, 2020 4059 4125 4002 4019 0 -9.28(-0.23%)
Apr 22, 2020 4061 4084 3980 4029 0 +53.35(+1.34%)
Apr 21, 2020 4037 4103 3943 3975 0 -115.22(-2.82%)
Apr 20, 2020 4165 4218 4074 4090 0 -135.69(-3.21%)
Apr 17, 2020 4133 4263 4104 4226 0 +213.91(+5.33%)
Apr 16, 2020 4037 4083 3949 4012 0 -32.91(-0.81%)
Apr 15, 2020 4077 4099 3961 4045 0 -100.76(-2.43%)
Apr 14, 2020 4144 4234 4088 4146 0 +86.93(+2.14%)
Apr 13, 2020 4143 4172 4013 4059 0 -93.37(-2.25%)
Apr 09, 2020 4120 4242 4064 4152 0 +106.56(+2.63%)
Apr 08, 2020 3987 4116 3948 4046 0 +116.50(+2.96%)
Apr 07, 2020 4138 4176 3914 3929 0 -36.85(-0.93%)
Apr 06, 2020 3905 4009 3883 3966 0 +208.04(+5.54%)
Apr 03, 2020 3827 3856 3726 3758 0 -83.36(-2.17%)
Apr 02, 2020 3697 3869 3666 3841 0 +104.78(+2.80%)
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.