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 (%)
Jul 31, 2019 4892 4926 4809 4849 0 -50.33(-1.03%)
Jul 30, 2019 4910 4933 4870 4899 0 -24.54(-0.50%)
Jul 29, 2019 4915 4936 4891 4924 0 +10.14(+0.21%)
Jul 26, 2019 4909 4929 4880 4914 0 -3.86(-0.08%)
Jul 25, 2019 4909 4954 4870 4917 0 +19.73(+0.40%)
Jul 24, 2019 4821 4927 4802 4898 0 +78.03(+1.62%)
Jul 23, 2019 4834 4853 4760 4820 0 +28.11(+0.59%)
Jul 22, 2019 4777 4808 4757 4792 0 +14.40(+0.30%)
Jul 19, 2019 4794 4821 4766 4777 0 +4.08(+0.09%)
Jul 18, 2019 4758 4787 4710 4773 0 +28.10(+0.59%)
Jul 17, 2019 4831 4839 4735 4745 0 -96.15(-1.99%)
Jul 16, 2019 4851 4873 4829 4841 0 -6.37(-0.13%)
Jul 15, 2019 4882 4890 4829 4847 0 -32.42(-0.66%)
Jul 12, 2019 4842 4883 4822 4880 0 +50.78(+1.05%)
Jul 11, 2019 4824 4847 4797 4829 0 +8.41(+0.17%)
Jul 10, 2019 4848 4881 4812 4821 0 -10.09(-0.21%)
Jul 09, 2019 4811 4839 4788 4831 0 -0.59(-0.01%)
Jul 08, 2019 4841 4858 4807 4831 0 -26.21(-0.54%)
Jul 05, 2019 4854 4870 4807 4858 0 -15.27(-0.31%)
Jul 03, 2019 4846 4878 4819 4873 0 +28.76(+0.59%)
Jul 02, 2019 4819 4858 4797 4844 0 +30.91(+0.64%)
Jul 01, 2019 4846 4860 4789 4813 0 +6.41(+0.13%)
Jun 28, 2019 4757 4819 4743 4807 0 +56.21(+1.18%)
Jun 27, 2019 4758 4776 4724 4751 0 -2.05(-0.04%)
Jun 26, 2019 4770 4791 4730 4753 0 -9.63(-0.20%)
Jun 25, 2019 4776 4799 4746 4762 0 -9.07(-0.19%)
Jun 24, 2019 4776 4808 4760 4771 0 -1.80(-0.04%)
Jun 21, 2019 4813 4819 4747 4773 0 -35.69(-0.74%)
Jun 20, 2019 4774 4826 4752 4809 0 +69.65(+1.47%)
Jun 19, 2019 4727 4755 4701 4739 0 +15.34(+0.32%)
Jun 18, 2019 4674 4745 4663 4724 0 +70.39(+1.51%)
Jun 17, 2019 4673 4686 4628 4653 0 -7.53(-0.16%)
Jun 14, 2019 4666 4689 4628 4661 0 -8.03(-0.17%)
Jun 13, 2019 4655 4677 4615 4669 0 +32.73(+0.71%)
Jun 12, 2019 4611 4645 4592 4636 0 +26.69(+0.58%)
Jun 11, 2019 4687 4705 4572 4610 0 -60.79(-1.30%)
Jun 10, 2019 4741 4756 4661 4670 0 -29.93(-0.64%)
Jun 07, 2019 4676 4722 4661 4700 0 +41.25(+0.89%)
Jun 06, 2019 4657 4683 4623 4659 0 +2.91(+0.06%)
Jun 05, 2019 4622 4665 4602 4656 0 +51.59(+1.12%)
Jun 04, 2019 4559 4617 4546 4605 0 +74.48(+1.64%)
Jun 03, 2019 4474 4551 4467 4530 0 +55.93(+1.25%)
May 31, 2019 4469 4508 4457 4474 0 -44.93(-0.99%)
May 30, 2019 4498 4540 4491 4519 0 +28.58(+0.64%)
May 29, 2019 4482 4516 4450 4490 0 -12.81(-0.28%)
May 28, 2019 4529 4557 4491 4503 0 -23.23(-0.51%)
May 24, 2019 4543 4561 4504 4527 0 +4.27(+0.09%)
May 23, 2019 4556 4568 4486 4522 0 -74.00(-1.61%)
May 22, 2019 4605 4625 4575 4596 0 -18.00(-0.39%)
May 21, 2019 4599 4631 4565 4614 0 +39.16(+0.86%)
May 20, 2019 4551 4606 4528 4575 0 +19.10(+0.42%)
May 17, 2019 4537 4596 4520 4556 0 -17.63(-0.39%)
May 16, 2019 4525 4595 4516 4574 0 +64.73(+1.44%)
May 15, 2019 4489 4537 4447 4509 0 -5.58(-0.12%)
May 14, 2019 4500 4562 4487 4514 0 +22.54(+0.50%)
May 13, 2019 4518 4543 4455 4492 0 -104.73(-2.28%)
May 10, 2019 4544 4605 4507 4597 0 +33.50(+0.73%)
May 09, 2019 4510 4578 4479 4563 0 +27.54(+0.61%)
May 08, 2019 4513 4569 4498 4536 0 +22.22(+0.49%)
May 07, 2019 4548 4571 4484 4513 0 -69.89(-1.52%)
May 06, 2019 4527 4599 4516 4583 0 -11.66(-0.25%)
May 03, 2019 4567 4605 4551 4595 0 +40.80(+0.90%)
May 02, 2019 4544 4567 4506 4554 0 +0.36(+0.01%)
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.