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 23, 2020 4877 4955 4867 4920 0 +77.51(+1.60%)
Dec 22, 2020 4884 4902 4831 4842 0 -41.82(-0.86%)
Dec 21, 2020 4846 4916 4786 4884 0 -49.75(-1.01%)
Dec 18, 2020 4922 4972 4873 4934 0 +12.07(+0.25%)
Dec 17, 2020 4941 4970 4893 4922 0 -0.26(-0.01%)
Dec 16, 2020 4976 4997 4898 4922 0 -55.84(-1.12%)
Dec 15, 2020 4959 5002 4915 4978 0 +48.01(+0.97%)
Dec 14, 2020 5012 5038 4923 4930 0 -46.65(-0.94%)
Dec 11, 2020 4900 5004 4880 4976 0 +42.11(+0.85%)
Dec 10, 2020 4938 5004 4902 4934 0 -43.09(-0.87%)
Dec 09, 2020 4985 5017 4928 4977 0 +5.96(+0.12%)
Dec 08, 2020 4948 5021 4932 4971 0 +3.37(+0.07%)
Dec 07, 2020 5013 5023 4933 4968 0 -59.20(-1.18%)
Dec 04, 2020 4964 5044 4955 5027 0 +80.55(+1.63%)
Dec 03, 2020 4917 5006 4903 4947 0 +26.16(+0.53%)
Dec 02, 2020 4895 4957 4861 4920 0 +16.23(+0.33%)
Dec 01, 2020 4927 5000 4887 4904 0 +38.73(+0.80%)
Nov 30, 2020 4945 4971 4846 4865 0 -117.58(-2.36%)
Nov 27, 2020 5003 5028 4955 4983 0 -18.07(-0.36%)
Nov 25, 2020 5006 5040 4962 5001 0 -12.80(-0.26%)
Nov 24, 2020 4992 5039 4954 5014 0 +100.36(+2.04%)
Nov 23, 2020 4893 4949 4872 4914 0 +63.48(+1.31%)
Nov 20, 2020 4901 4929 4825 4850 0 -61.86(-1.26%)
Nov 19, 2020 4897 4939 4847 4912 0 +1.02(+0.02%)
Nov 18, 2020 4956 5004 4892 4911 0 -29.16(-0.59%)
Nov 17, 2020 4931 4988 4888 4940 0 -31.49(-0.63%)
Nov 16, 2020 4961 5014 4899 4972 0 +103.49(+2.13%)
Nov 13, 2020 4795 4880 4782 4868 0 +109.37(+2.30%)
Nov 12, 2020 4760 4812 4706 4759 0 -46.45(-0.97%)
Nov 11, 2020 4874 4888 4758 4805 0 -58.86(-1.21%)
Nov 10, 2020 4770 4895 4747 4864 0 +127.17(+2.68%)
Nov 09, 2020 4884 4984 4675 4737 0 +216.83(+4.80%)
Nov 06, 2020 4529 4562 4476 4520 0 -13.56(-0.30%)
Nov 05, 2020 4549 4614 4486 4534 0 +10.58(+0.23%)
Nov 04, 2020 4486 4627 4435 4523 0 +51.52(+1.15%)
Nov 03, 2020 4399 4506 4377 4471 0 +127.08(+2.93%)
Nov 02, 2020 4295 4387 4254 4344 0 +130.69(+3.10%)
Oct 30, 2020 4182 4253 4137 4214 0 -8.51(-0.20%)
Oct 29, 2020 4163 4267 4138 4222 0 +42.27(+1.01%)
Oct 28, 2020 4235 4301 4172 4180 0 -123.56(-2.87%)
Oct 27, 2020 4379 4395 4296 4303 0 -96.35(-2.19%)
Oct 26, 2020 4441 4459 4331 4400 0 -98.71(-2.19%)
Oct 23, 2020 4497 4539 4440 4499 0 +33.40(+0.75%)
Oct 22, 2020 4423 4504 4395 4465 0 +53.02(+1.20%)
Oct 21, 2020 4441 4485 4392 4412 0 -41.39(-0.93%)
Oct 20, 2020 4493 4546 4436 4454 0 -19.31(-0.43%)
Oct 19, 2020 4537 4568 4453 4473 0 -62.64(-1.38%)
Oct 16, 2020 4529 4576 4502 4535 0 +31.51(+0.70%)
Oct 15, 2020 4479 4531 4446 4504 0 -20.57(-0.45%)
Oct 14, 2020 4496 4577 4491 4525 0 +31.58(+0.70%)
Oct 13, 2020 4522 4557 4459 4493 0 -61.36(-1.35%)
Oct 12, 2020 4539 4589 4510 4554 0 +25.56(+0.56%)
Oct 09, 2020 4564 4591 4510 4529 0 -21.72(-0.48%)
Oct 08, 2020 4508 4560 4482 4550 0 +59.20(+1.32%)
Oct 07, 2020 4443 4514 4435 4491 0 +90.84(+2.06%)
Oct 06, 2020 4493 4533 4394 4400 0 -54.91(-1.23%)
Oct 05, 2020 4447 4488 4411 4455 0 +46.65(+1.06%)
Oct 02, 2020 4304 4438 4291 4409 0 +34.29(+0.78%)
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.