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, 2020 4174 4228 4142 4199 0 -2.23(-0.05%)
Jun 29, 2020 4120 4204 4091 4201 0 +132.35(+3.25%)
Jun 26, 2020 4125 4167 4035 4068 0 -74.02(-1.79%)
Jun 25, 2020 4064 4153 4024 4142 0 +54.14(+1.32%)
Jun 24, 2020 4210 4218 4067 4088 0 -160.37(-3.77%)
Jun 23, 2020 4324 4337 4236 4249 0 -46.96(-1.09%)
Jun 22, 2020 4271 4327 4230 4296 0 +4.57(+0.11%)
Jun 19, 2020 4425 4434 4276 4291 0 -69.46(-1.59%)
Jun 18, 2020 4337 4398 4304 4361 0 -16.39(-0.37%)
Jun 17, 2020 4404 4437 4343 4377 0 -19.86(-0.45%)
Jun 16, 2020 4467 4503 4327 4397 0 +91.30(+2.12%)
Jun 15, 2020 4179 4348 4146 4306 0 +5.99(+0.14%)
Jun 12, 2020 4418 4437 4209 4300 0 +23.14(+0.54%)
Jun 11, 2020 4397 4453 4265 4276 0 -290.24(-6.36%)
Jun 10, 2020 4641 4662 4539 4567 0 -94.96(-2.04%)
Jun 09, 2020 4706 4731 4628 4662 0 -116.80(-2.44%)
Jun 08, 2020 4750 4822 4712 4778 0 +73.68(+1.57%)
Jun 05, 2020 4747 4825 4665 4705 0 +123.30(+2.69%)
Jun 04, 2020 4518 4608 4486 4581 0 +51.13(+1.13%)
Jun 03, 2020 4415 4553 4401 4530 0 +169.61(+3.89%)
Jun 02, 2020 4366 4406 4315 4361 0 +20.71(+0.48%)
Jun 01, 2020 4332 4408 4305 4340 0 +7.82(+0.18%)
May 29, 2020 4363 4420 4281 4332 0 -74.53(-1.69%)
May 28, 2020 4478 4511 4374 4407 0 -16.39(-0.37%)
May 27, 2020 4300 4447 4263 4423 0 +210.47(+5.00%)
May 26, 2020 4231 4274 4170 4213 0 +107.71(+2.62%)
May 22, 2020 4108 4128 4045 4105 0 +9.08(+0.22%)
May 21, 2020 4046 4128 4027 4096 0 +65.25(+1.62%)
May 20, 2020 4078 4115 4005 4031 0 +4.80(+0.12%)
May 19, 2020 4108 4143 4020 4026 0 -86.99(-2.12%)
May 18, 2020 4005 4150 3961 4113 0 +248.14(+6.42%)
May 15, 2020 3814 3904 3788 3865 0 +8.57(+0.22%)
May 14, 2020 3801 3896 3702 3856 0 +2.03(+0.05%)
May 13, 2020 3935 3948 3814 3854 0 -90.48(-2.29%)
May 12, 2020 4070 4109 3942 3944 0 -109.70(-2.71%)
May 11, 2020 4058 4102 4022 4054 0 -42.01(-1.03%)
May 08, 2020 4023 4115 4010 4096 0 +110.41(+2.77%)
May 07, 2020 4015 4057 3954 3986 0 +18.91(+0.48%)
May 06, 2020 4080 4089 3961 3967 0 -90.24(-2.22%)
May 05, 2020 4063 4135 4001 4057 0 +35.48(+0.88%)
May 04, 2020 4018 4059 3948 4022 0 -59.44(-1.46%)
May 01, 2020 4120 4136 4020 4081 0 -95.84(-2.29%)
Apr 30, 2020 4181 4232 4101 4177 0 -72.11(-1.70%)
Apr 29, 2020 4233 4334 4147 4249 0 +59.47(+1.42%)
Apr 28, 2020 4190 4263 4140 4190 0 +77.05(+1.87%)
Apr 27, 2020 4067 4154 4028 4112 0 +75.41(+1.87%)
Apr 24, 2020 4044 4074 3956 4037 0 +17.81(+0.44%)
Apr 23, 2020 4059 4125 4002 4019 0 -9.28(-0.23%)
Apr 22, 2020 4061 4084 3980 4029 0 +53.35(+1.34%)
Apr 21, 2020 4037 4103 3943 3975 0 -115.22(-2.82%)
Apr 20, 2020 4165 4218 4074 4090 0 -135.69(-3.21%)
Apr 17, 2020 4133 4263 4104 4226 0 +213.91(+5.33%)
Apr 16, 2020 4037 4083 3949 4012 0 -32.91(-0.81%)
Apr 15, 2020 4077 4099 3961 4045 0 -100.76(-2.43%)
Apr 14, 2020 4144 4234 4088 4146 0 +86.93(+2.14%)
Apr 13, 2020 4143 4172 4013 4059 0 -93.37(-2.25%)
Apr 09, 2020 4120 4242 4064 4152 0 +106.56(+2.63%)
Apr 08, 2020 3987 4116 3948 4046 0 +116.50(+2.96%)
Apr 07, 2020 4138 4176 3914 3929 0 -36.85(-0.93%)
Apr 06, 2020 3905 4009 3883 3966 0 +208.04(+5.54%)
Apr 03, 2020 3827 3856 3726 3758 0 -83.36(-2.17%)
Apr 02, 2020 3697 3869 3666 3841 0 +104.78(+2.80%)
Apr 01, 2020 3685 3810 3602 3737 0 -103.94(-2.71%)
Mar 31, 2020 3868 3937 3784 3841 0 -53.03(-1.36%)
Mar 30, 2020 3905 3984 3804 3894 0 +4.72(+0.12%)
Mar 27, 2020 3894 4041 3784 3889 0 -143.61(-3.56%)
Mar 26, 2020 3767 4073 3747 4032 0 +330.37(+8.92%)
Mar 25, 2020 3507 3853 3446 3702 0 +271.39(+7.91%)
Mar 24, 2020 3319 3482 3256 3431 0 +272.74(+8.64%)
Mar 23, 2020 3261 3327 3039 3158 0 -181.38(-5.43%)
Mar 20, 2020 3545 3605 3287 3339 0 -171.40(-4.88%)
Mar 19, 2020 3552 3679 3329 3511 0 -72.65(-2.03%)
Mar 18, 2020 3493 3721 3188 3583 0 -183.11(-4.86%)
Mar 17, 2020 3674 3894 3534 3767 0 +140.90(+3.89%)
Mar 16, 2020 3597 3897 3489 3626 0 -470.12(-11.48%)
Mar 13, 2020 4015 4131 3796 4096 0 +281.71(+7.39%)
Mar 12, 2020 3977 4096 3767 3814 0 -503.55(-11.66%)
Mar 11, 2020 4400 4469 4251 4318 0 -216.65(-4.78%)
Mar 10, 2020 4432 4545 4324 4534 0 +226.74(+5.26%)
Mar 09, 2020 4333 4476 4181 4308 0 -351.12(-7.54%)
Mar 06, 2020 4555 4707 4493 4659 0 -45.27(-0.96%)
Mar 05, 2020 4806 4855 4657 4704 0 -217.87(-4.43%)
Mar 04, 2020 4771 4943 4716 4922 0 +243.65(+5.21%)
Mar 03, 2020 4758 4900 4651 4678 0 -70.75(-1.49%)
Mar 02, 2020 4662 4771 4533 4749 0 +108.49(+2.34%)
Feb 28, 2020 4528 4677 4423 4640 0 -58.72(-1.25%)
Feb 27, 2020 4780 4872 4679 4699 0 -175.13(-3.59%)
Feb 26, 2020 4930 5023 4862 4874 0 -34.47(-0.70%)
Feb 25, 2020 5162 5185 4880 4909 0 -244.01(-4.74%)
Feb 24, 2020 5159 5224 5115 5153 0 -126.43(-2.39%)
Feb 21, 2020 5251 5302 5217 5279 0 +4.28(+0.08%)
Feb 20, 2020 5309 5344 5230 5275 0 -43.19(-0.81%)
Feb 19, 2020 5339 5371 5300 5318 0 -7.12(-0.13%)
Feb 18, 2020 5327 5359 5294 5325 0 -21.02(-0.39%)
Feb 14, 2020 5344 5378 5310 5346 0 +7.11(+0.13%)
Feb 13, 2020 5329 5374 5303 5339 0 -8.37(-0.16%)
Feb 12, 2020 5335 5369 5294 5347 0 +14.77(+0.28%)
Feb 11, 2020 5324 5372 5288 5333 0 +35.82(+0.68%)
Feb 10, 2020 5266 5317 5239 5297 0 +22.88(+0.43%)
Feb 07, 2020 5273 5315 5248 5274 0 -9.53(-0.18%)
Feb 06, 2020 5285 5317 5244 5284 0 +16.19(+0.31%)
Feb 05, 2020 5249 5295 5190 5267 0 +53.05(+1.02%)
Feb 04, 2020 5206 5265 5170 5214 0 +66.17(+1.29%)
Feb 03, 2020 5200 5236 5122 5148 0 -41.47(-0.80%)
Jan 31, 2020 5295 5306 5152 5190 0 -122.67(-2.31%)
Jan 30, 2020 5227 5332 5206 5312 0 +20.68(+0.39%)
Jan 29, 2020 5334 5345 5257 5292 0 -14.18(-0.27%)
Jan 28, 2020 5276 5335 5210 5306 0 +50.90(+0.97%)
Jan 27, 2020 5223 5291 5202 5255 0 -47.07(-0.89%)
Jan 24, 2020 5324 5352 5273 5302 0 -6.57(-0.12%)
Jan 23, 2020 5271 5332 5252 5308 0 +35.26(+0.67%)
Jan 22, 2020 5314 5339 5263 5273 0 -24.84(-0.47%)
Jan 21, 2020 5304 5343 5255 5298 0 -16.86(-0.32%)
Jan 17, 2020 5331 5350 5295 5315 0 -2.24(-0.04%)
Jan 16, 2020 5285 5327 5261 5317 0 +51.81(+0.98%)
Jan 15, 2020 5246 5299 5221 5265 0 +36.10(+0.69%)
Jan 14, 2020 5235 5256 5199 5229 0 -21.13(-0.40%)
Jan 13, 2020 5209 5268 5194 5250 0 +63.76(+1.23%)
Jan 10, 2020 5212 5227 5163 5187 0 -17.71(-0.34%)
Jan 09, 2020 5177 5223 5158 5204 0 +40.04(+0.78%)
Jan 08, 2020 5196 5231 5133 5164 0 -17.41(-0.34%)
Jan 07, 2020 5162 5204 5124 5182 0 -0.54(-0.01%)
Jan 06, 2020 5200 5226 5136 5182 0 +2.35(+0.05%)
Jan 03, 2020 5104 5204 5088 5180 0 +82.77(+1.62%)
Jan 02, 2020 5010 5101 4993 5097 0 +110.94(+2.22%)
Dec 31, 2019 5000 5016 4957 4986 0 -15.85(-0.32%)
Dec 30, 2019 5013 5029 4981 5002 0 -8.60(-0.17%)
Dec 27, 2019 5030 5040 4996 5011 0 -26.62(-0.53%)
Dec 26, 2019 5033 5049 5008 5037 0 +12.09(+0.24%)
Dec 24, 2019 5047 5053 5011 5025 0 -15.06(-0.30%)
Dec 23, 2019 5034 5074 5007 5040 0 +30.76(+0.61%)
Dec 20, 2019 5005 5031 4972 5009 0 +29.61(+0.59%)
Dec 19, 2019 4953 4999 4934 4980 0 +35.02(+0.71%)
Dec 18, 2019 5014 5024 4930 4945 0 -68.27(-1.36%)
Dec 17, 2019 5011 5041 4987 5013 0 -2.50(-0.05%)
Dec 16, 2019 5027 5049 4984 5016 0 -6.33(-0.13%)
Dec 13, 2019 5014 5059 4995 5022 0 +2.77(+0.06%)
Dec 12, 2019 5023 5063 4985 5019 0 -1.30(-0.03%)
Dec 11, 2019 5003 5031 4975 5020 0 +29.15(+0.58%)
Dec 10, 2019 4996 5026 4974 4991 0 -3.99(-0.08%)
Dec 09, 2019 5020 5039 4977 4995 0 -32.63(-0.65%)
Dec 06, 2019 5024 5053 5005 5028 0 +27.51(+0.55%)
Dec 05, 2019 4986 5011 4954 5000 0 +30.54(+0.61%)
Dec 04, 2019 4973 5036 4954 4970 0 +24.81(+0.50%)
Dec 03, 2019 4934 4972 4906 4945 0 -25.16(-0.51%)
Dec 02, 2019 5077 5089 4967 4970 0 -104.93(-2.07%)
Nov 29, 2019 5083 5096 5052 5075 0 -25.25(-0.50%)
Nov 27, 2019 5096 5119 5065 5100 0 +6.24(+0.12%)
Nov 26, 2019 5071 5134 5056 5094 0 +35.26(+0.70%)
Nov 25, 2019 5074 5094 5031 5059 0 +3.61(+0.07%)
Nov 22, 2019 5058 5077 5016 5055 0 -4.32(-0.09%)
Nov 21, 2019 5082 5104 5038 5060 0 -32.34(-0.64%)
Nov 20, 2019 5113 5151 5063 5092 0 -15.32(-0.30%)
Nov 19, 2019 5127 5156 5079 5107 0 -17.44(-0.34%)
Nov 18, 2019 5136 5158 5105 5125 0 -19.76(-0.38%)
Nov 15, 2019 5134 5166 5113 5144 0 +41.72(+0.82%)
Nov 14, 2019 5084 5134 5068 5103 0 +4.09(+0.08%)
Nov 13, 2019 5073 5130 5058 5099 0 +14.71(+0.29%)
Nov 12, 2019 5052 5107 5043 5084 0 +33.01(+0.65%)
Nov 11, 2019 5031 5071 5011 5051 0 -3.90(-0.08%)
Nov 08, 2019 4999 5071 4995 5055 0 +49.80(+0.99%)
Nov 07, 2019 5030 5055 4986 5005 0 -7.02(-0.14%)
Nov 06, 2019 4974 5018 4955 5012 0 +46.25(+0.93%)
Nov 05, 2019 4955 4999 4922 4966 0 +7.05(+0.14%)
Nov 04, 2019 4990 5026 4909 4959 0 -14.05(-0.28%)
Nov 01, 2019 4938 4992 4921 4973 0 +65.32(+1.33%)
Oct 31, 2019 4927 4956 4872 4908 0 -28.92(-0.59%)
Oct 30, 2019 4882 4947 4865 4936 0 +64.34(+1.32%)
Oct 29, 2019 4861 4912 4844 4872 0 +8.29(+0.17%)
Oct 28, 2019 4848 4899 4838 4864 0 +25.49(+0.53%)
Oct 25, 2019 4885 4905 4823 4838 0 -47.15(-0.97%)
Oct 24, 2019 4845 4917 4806 4885 0 +44.24(+0.91%)
Oct 23, 2019 4846 4869 4790 4841 0 -1.54(-0.03%)
Oct 22, 2019 4789 4889 4766 4843 0 +7.11(+0.15%)
Oct 21, 2019 4827 4868 4798 4836 0 +30.94(+0.64%)
Oct 18, 2019 4865 4873 4751 4805 0 -61.30(-1.26%)
Oct 17, 2019 4895 4935 4839 4866 0 -3.40(-0.07%)
Oct 16, 2019 4865 4892 4837 4869 0 +0.90(+0.02%)
Oct 15, 2019 4881 4911 4854 4868 0 -2.07(-0.04%)
Oct 14, 2019 4874 4905 4849 4871 0 +1.31(+0.03%)
Oct 11, 2019 4908 4950 4842 4869 0 +13.73(+0.28%)
Oct 10, 2019 4826 4888 4818 4856 0 +21.42(+0.44%)
Oct 09, 2019 4848 4866 4804 4834 0 +26.55(+0.55%)
Oct 08, 2019 4823 4866 4774 4808 0 -55.00(-1.13%)
Oct 07, 2019 4863 4903 4843 4863 0 -9.30(-0.19%)
Oct 04, 2019 4824 4879 4806 4872 0 +60.21(+1.25%)
Oct 03, 2019 4787 4820 4735 4812 0 +21.19(+0.44%)
Oct 02, 2019 4835 4855 4746 4790 0 -82.19(-1.69%)
Oct 01, 2019 4998 5019 4862 4873 0 -111.47(-2.24%)
Sep 30, 2019 4967 5018 4957 4984 0 +26.31(+0.53%)
Sep 27, 2019 5031 5043 4927 4958 0 -50.87(-1.02%)
Sep 26, 2019 4997 5040 4967 5009 0 +19.43(+0.39%)
Sep 25, 2019 4963 5001 4934 4989 0 +28.13(+0.57%)
Sep 24, 2019 5000 5028 4927 4961 0 -9.71(-0.20%)
Sep 23, 2019 4961 5005 4937 4971 0 -10.80(-0.22%)
Sep 20, 2019 5029 5048 4957 4982 0 -32.14(-0.64%)
Sep 19, 2019 5043 5072 5000 5014 0 -32.44(-0.64%)
Sep 18, 2019 5019 5057 4975 5046 0 +28.15(+0.56%)
Sep 17, 2019 5005 5053 4958 5018 0 +18.14(+0.36%)
Sep 16, 2019 4979 5026 4942 5000 0 +39.01(+0.79%)
Sep 13, 2019 4984 4999 4940 4961 0 -8.77(-0.18%)
Sep 12, 2019 4979 5015 4922 4970 0 +16.35(+0.33%)
Sep 11, 2019 4927 4979 4902 4953 0 +27.42(+0.56%)
Sep 10, 2019 4902 4936 4813 4926 0 -5.30(-0.11%)
Sep 09, 2019 5036 5051 4915 4931 0 -92.31(-1.84%)
Sep 06, 2019 5027 5054 5004 5024 0 +14.12(+0.28%)
Sep 05, 2019 5030 5073 4983 5009 0 +16.78(+0.34%)
Sep 04, 2019 4960 5011 4948 4993 0 +70.42(+1.43%)
Sep 03, 2019 4911 4948 4873 4922 0 -22.50(-0.46%)
Aug 30, 2019 4945 4971 4913 4945 0 +20.76(+0.42%)
Aug 29, 2019 4895 4938 4866 4924 0 +76.12(+1.57%)
Aug 28, 2019 4803 4871 4775 4848 0 +34.39(+0.71%)
Aug 27, 2019 4841 4847 4774 4813 0 -12.60(-0.26%)
Aug 26, 2019 4828 4846 4766 4826 0 +30.50(+0.64%)
Aug 23, 2019 4903 4940 4770 4796 0 -127.88(-2.60%)
Aug 22, 2019 4930 4957 4874 4923 0 +8.38(+0.17%)
Aug 21, 2019 4940 4947 4881 4915 0 +14.89(+0.30%)
Aug 20, 2019 4914 4942 4881 4900 0 -20.06(-0.41%)
Aug 19, 2019 4929 4948 4900 4920 0 +41.03(+0.84%)
Aug 16, 2019 4854 4900 4828 4879 0 +60.50(+1.26%)
Aug 15, 2019 4798 4842 4758 4819 0 +3.86(+0.08%)
Aug 14, 2019 4879 4895 4792 4815 0 -107.14(-2.18%)
Aug 13, 2019 4893 4975 4863 4922 0 +34.01(+0.70%)
Aug 12, 2019 4888 4927 4856 4888 0 -28.80(-0.59%)
Aug 09, 2019 4916 4953 4874 4917 0 -9.13(-0.19%)
Aug 08, 2019 4854 4947 4846 4926 0 +99.52(+2.06%)
Aug 07, 2019 4768 4847 4735 4826 0 +20.53(+0.43%)
Aug 06, 2019 4746 4837 4724 4806 0 +128.31(+2.74%)
Aug 05, 2019 4708 4749 4626 4678 0 -96.75(-2.03%)
Aug 02, 2019 4806 4816 4739 4774 0 -35.67(-0.74%)
Aug 01, 2019 4839 4899 4785 4810 0 -38.88(-0.80%)
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%)
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.