Skip to main content
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 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%)
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.