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 (%)
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%)
May 01, 2019 4606 4633 4550 4554 0 -39.22(-0.85%)
Apr 30, 2019 4578 4610 4550 4593 0 +27.31(+0.60%)
Apr 29, 2019 4550 4588 4539 4566 0 +14.44(+0.32%)
Apr 26, 2019 4524 4564 4504 4551 0 +28.89(+0.64%)
Apr 25, 2019 4534 4561 4480 4522 0 -23.15(-0.51%)
Apr 24, 2019 4629 4646 4529 4546 0 -47.30(-1.03%)
Apr 23, 2019 4515 4617 4502 4593 0 +133.81(+3.00%)
Apr 22, 2019 4445 4480 4426 4459 0 -1.69(-0.04%)
Apr 18, 2019 4420 4475 4395 4461 0 +81.94(+1.87%)
Apr 17, 2019 4405 4427 4370 4379 0 -9.32(-0.21%)
Apr 16, 2019 4378 4400 4364 4388 0 +20.80(+0.48%)
Apr 15, 2019 4395 4401 4356 4367 0 -24.99(-0.57%)
Apr 12, 2019 4362 4401 4347 4392 0 +53.68(+1.24%)
Apr 11, 2019 4292 4346 4283 4339 0 +52.78(+1.23%)
Apr 10, 2019 4303 4313 4259 4286 0 -15.74(-0.37%)
Apr 09, 2019 4325 4335 4290 4302 0 -46.52(-1.07%)
Apr 08, 2019 4316 4352 4293 4348 0 +10.54(+0.24%)
Apr 05, 2019 4320 4349 4303 4338 0 +32.61(+0.76%)
Apr 04, 2019 4280 4330 4269 4305 0 +31.27(+0.73%)
Apr 03, 2019 4333 4342 4255 4274 0 -47.98(-1.11%)
Apr 02, 2019 4342 4357 4306 4322 0 -18.69(-0.43%)
Apr 01, 2019 4304 4356 4297 4340 0 +66.48(+1.56%)
Mar 29, 2019 4265 4286 4245 4274 0 +31.73(+0.75%)
Mar 28, 2019 4223 4249 4200 4242 0 +32.79(+0.78%)
Mar 27, 2019 4222 4254 4187 4209 0 -10.20(-0.24%)
Mar 26, 2019 4236 4256 4191 4220 0 +11.41(+0.27%)
Mar 25, 2019 4204 4233 4184 4208 0 +6.92(+0.16%)
Mar 22, 2019 4263 4269 4195 4201 0 -77.34(-1.81%)
Mar 21, 2019 4228 4292 4222 4279 0 +44.34(+1.05%)
Mar 20, 2019 4253 4274 4216 4234 0 -20.10(-0.47%)
Mar 19, 2019 4287 4313 4240 4254 0 -14.66(-0.34%)
Mar 18, 2019 4226 4277 4210 4269 0 +43.28(+1.02%)
Mar 15, 2019 4241 4260 4205 4226 0 -15.65(-0.37%)
Mar 14, 2019 4272 4289 4228 4241 0 -30.87(-0.72%)
Mar 13, 2019 4250 4295 4229 4272 0 +37.12(+0.88%)
Mar 12, 2019 4250 4270 4213 4235 0 -13.38(-0.31%)
Mar 11, 2019 4177 4254 4159 4248 0 +38.64(+0.92%)
Mar 08, 2019 4197 4217 4171 4210 0 -16.43(-0.39%)
Mar 07, 2019 4244 4251 4180 4226 0 -22.55(-0.53%)
Mar 06, 2019 4276 4302 4245 4249 0 -24.12(-0.56%)
Mar 05, 2019 4282 4303 4254 4273 0 -4.24(-0.10%)
Mar 04, 2019 4347 4360 4260 4277 0 -45.89(-1.06%)
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.