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, 2017 3761 3787 3743 3768 0 +26.63(+0.71%)
Jun 29, 2017 3789 3793 3715 3742 0 -46.19(-1.22%)
Jun 28, 2017 3777 3801 3763 3788 0 +34.80(+0.93%)
Jun 27, 2017 3775 3790 3747 3753 0 -24.10(-0.64%)
Jun 26, 2017 3794 3818 3772 3777 0 -8.19(-0.22%)
Jun 23, 2017 3781 3801 3772 3785 0 +1.80(+0.05%)
Jun 22, 2017 3812 3820 3778 3784 0 -27.24(-0.71%)
Jun 21, 2017 3825 3836 3799 3811 0 -7.07(-0.19%)
Jun 20, 2017 3829 3848 3813 3818 0 -18.89(-0.49%)
Jun 19, 2017 3825 3852 3813 3837 0 +26.08(+0.68%)
Jun 16, 2017 3815 3829 3798 3811 0 +2.31(+0.06%)
Jun 15, 2017 3780 3816 3766 3808 0 +5.75(+0.15%)
Jun 14, 2017 3792 3829 3781 3803 0 +12.71(+0.34%)
Jun 13, 2017 3764 3798 3750 3790 0 +30.89(+0.82%)
Jun 12, 2017 3774 3787 3723 3759 0 -20.15(-0.53%)
Jun 09, 2017 3781 3801 3759 3779 0 -0.34(-0.01%)
Jun 08, 2017 3773 3789 3744 3780 0 +21.31(+0.57%)
Jun 07, 2017 3760 3772 3743 3758 0 +4.12(+0.11%)
Jun 06, 2017 3780 3794 3748 3754 0 -33.85(-0.89%)
Jun 05, 2017 3813 3821 3784 3788 0 -26.64(-0.70%)
Jun 02, 2017 3800 3834 3793 3815 0 +17.98(+0.47%)
Jun 01, 2017 3797 3813 3774 3797 0 +2.71(+0.07%)
May 31, 2017 3780 3800 3765 3794 0 +18.65(+0.49%)
May 30, 2017 3780 3794 3761 3775 0 -15.82(-0.42%)
May 26, 2017 3785 3807 3771 3791 0 +4.55(+0.12%)
May 25, 2017 3761 3794 3749 3786 0 +39.86(+1.06%)
May 24, 2017 3733 3758 3721 3747 0 +21.13(+0.57%)
May 23, 2017 3717 3735 3695 3726 0 +15.25(+0.41%)
May 22, 2017 3730 3743 3693 3710 0 +27.54(+0.75%)
May 19, 2017 3651 3696 3640 3683 0 +49.94(+1.37%)
May 18, 2017 3622 3655 3591 3633 0 +3.46(+0.10%)
May 17, 2017 3673 3665 3622 3629 0 -51.77(-1.41%)
May 16, 2017 3682 3698 3667 3681 0 -0.88(-0.02%)
May 15, 2017 3668 3689 3662 3682 0 +14.46(+0.39%)
May 12, 2017 3665 3677 3654 3668 0 -8.27(-0.22%)
May 11, 2017 3671 3688 3646 3676 0 -0.40(-0.01%)
May 10, 2017 3686 3701 3654 3676 0 -18.98(-0.51%)
May 09, 2017 3688 3708 3673 3695 0 +6.74(+0.18%)
May 08, 2017 3688 3701 3670 3688 0 -1.44(-0.04%)
May 05, 2017 3671 3697 3654 3690 0 +24.72(+0.67%)
May 04, 2017 3663 3676 3640 3665 0 +7.72(+0.21%)
May 03, 2017 3659 3676 3634 3657 0 -12.63(-0.34%)
May 02, 2017 3657 3677 3648 3670 0 +13.83(+0.38%)
May 01, 2017 3669 3685 3648 3656 0 -9.63(-0.26%)
Apr 28, 2017 3715 3722 3658 3666 0 -8.01(-0.22%)
Apr 27, 2017 3680 3698 3657 3674 0 +1.46(+0.04%)
Apr 26, 2017 3668 3699 3644 3672 0 +14.15(+0.39%)
Apr 25, 2017 3667 3697 3631 3658 0 -19.52(-0.53%)
Apr 24, 2017 3659 3694 3644 3678 0 +59.48(+1.64%)
Apr 21, 2017 3608 3642 3594 3618 0 +41.73(+1.17%)
Apr 20, 2017 3560 3594 3547 3577 0 +24.05(+0.68%)
Apr 19, 2017 3562 3571 3541 3552 0 +0.78(+0.02%)
Apr 18, 2017 3558 3578 3537 3552 0 -14.19(-0.40%)
Apr 17, 2017 3539 3567 3530 3566 0 +35.54(+1.01%)
Apr 13, 2017 3537 3562 3523 3530 0 -12.93(-0.36%)
Apr 12, 2017 3578 3583 3536 3543 0 -35.20(-0.98%)
Apr 11, 2017 3561 3585 3544 3578 0 +15.11(+0.42%)
Apr 10, 2017 3562 3587 3551 3563 0 +0.96(+0.03%)
Apr 07, 2017 3572 3582 3538 3562 0 +22.46(+0.63%)
Apr 06, 2017 3531 3553 3521 3540 0 +12.93(+0.37%)
Apr 05, 2017 3560 3583 3523 3527 0 -25.53(-0.72%)
Apr 04, 2017 3546 3565 3532 3553 0 +5.67(+0.16%)
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.