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 30, 2016 3365 3365 3365 3365 0 -9.12(-0.27%)
Dec 29, 2016 3375 3393 3362 3374 0 +7.32(+0.22%)
Dec 28, 2016 3396 3403 3360 3367 0 -28.47(-0.84%)
Dec 27, 2016 3399 3413 3382 3395 0 +5.38(+0.16%)
Dec 23, 2016 3390 3390 3390 3390 0 -5.70(-0.17%)
Dec 22, 2016 3397 3410 3379 3395 0 -0.35(-0.01%)
Dec 21, 2016 3417 3425 3388 3396 0 -18.38(-0.54%)
Dec 20, 2016 3405 3425 3394 3414 0 +13.57(+0.40%)
Dec 19, 2016 3386 3415 3373 3401 0 +22.56(+0.67%)
Dec 16, 2016 3367 3417 3349 3378 0 -5.68(-0.17%)
Dec 15, 2016 3385 3419 3372 3384 0 -1.61(-0.05%)
Dec 14, 2016 3404 3435 3379 3385 0 -18.26(-0.54%)
Dec 13, 2016 3413 3438 3383 3404 0 +0.32(+0.01%)
Dec 12, 2016 3393 3416 3319 3403 0 -36.75(-1.07%)
Dec 09, 2016 3422 3453 3412 3440 0 +9.48(+0.28%)
Dec 08, 2016 3496 3508 3414 3431 0 -66.47(-1.90%)
Dec 07, 2016 3464 3505 3442 3497 0 +34.59(+1.00%)
Dec 06, 2016 3453 3473 3431 3462 0 +3.82(+0.11%)
Dec 05, 2016 3477 3495 3448 3459 0 +0.11(+0.00%)
Dec 02, 2016 3458 3477 3430 3459 0 +3.32(+0.10%)
Dec 01, 2016 3445 3471 3429 3455 0 +4.50(+0.13%)
Nov 30, 2016 3468 3485 3440 3451 0 -8.41(-0.24%)
Nov 29, 2016 3442 3484 3434 3459 0 +10.49(+0.30%)
Nov 28, 2016 3444 3464 3426 3449 0 -1.46(-0.04%)
Nov 25, 2016 3437 3457 3426 3450 0 +19.11(+0.56%)
Nov 23, 2016 3431 3431 3431 3431 0 +17.98(+0.53%)
Nov 22, 2016 3403 3422 3389 3413 0 +23.39(+0.69%)
Nov 21, 2016 3384 3400 3370 3390 0 +14.44(+0.43%)
Nov 18, 2016 3381 3399 3357 3375 0 -9.09(-0.27%)
Nov 17, 2016 3380 3401 3366 3384 0 +7.70(+0.23%)
Nov 16, 2016 3397 3408 3359 3377 0 -27.78(-0.82%)
Nov 15, 2016 3421 3441 3362 3404 0 -13.35(-0.39%)
Nov 14, 2016 3405 3453 3378 3418 0 +31.74(+0.94%)
Nov 11, 2016 3356 3395 3331 3386 0 +27.20(+0.81%)
Nov 10, 2016 3356 3393 3314 3359 0 +41.20(+1.24%)
Nov 09, 2016 3287 3362 3245 3318 0 +123.30(+3.86%)
Nov 08, 2016 3189 3215 3176 3194 0 +0.37(+0.01%)
Nov 07, 2016 3178 3202 3159 3194 0 +57.66(+1.84%)
Nov 04, 2016 3144 3170 3128 3136 0 -6.37(-0.20%)
Nov 03, 2016 3165 3176 3124 3143 0 -23.41(-0.74%)
Nov 02, 2016 3180 3202 3156 3166 0 -13.98(-0.44%)
Nov 01, 2016 3206 3219 3168 3180 0 -14.74(-0.46%)
Oct 31, 2016 3205 3216 3183 3195 0 -3.08(-0.10%)
Oct 28, 2016 3184 3225 3174 3198 0 +19.63(+0.62%)
Oct 27, 2016 3203 3211 3163 3178 0 -16.81(-0.53%)
Oct 26, 2016 3172 3216 3156 3195 0 +24.39(+0.77%)
Oct 25, 2016 3138 3183 3119 3171 0 +61.43(+1.98%)
Oct 24, 2016 3112 3129 3095 3109 0 +19.50(+0.63%)
Oct 21, 2016 3075 3100 3057 3090 0 -1.24(-0.04%)
Oct 20, 2016 3098 3110 3076 3091 0 -18.71(-0.60%)
Oct 19, 2016 3115 3129 3096 3110 0 -2.70(-0.09%)
Oct 18, 2016 3126 3150 3101 3112 0 +10.69(+0.34%)
Oct 17, 2016 3108 3126 3095 3102 0 -6.27(-0.20%)
Oct 14, 2016 3126 3134 3098 3108 0 +7.65(+0.25%)
Oct 13, 2016 3071 3110 3060 3100 0 +13.77(+0.45%)
Oct 12, 2016 3069 3100 3062 3086 0 +18.52(+0.60%)
Oct 11, 2016 3097 3102 3057 3068 0 -38.35(-1.23%)
Oct 10, 2016 3111 3130 3095 3106 0 +5.03(+0.16%)
Oct 07, 2016 3103 3106 3083 3101 0 -81.78(-2.57%)
Oct 06, 2016 3182 3198 3161 3183 0 +0.56(+0.02%)
Oct 05, 2016 3188 3204 3171 3182 0 +7.21(+0.23%)
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.