Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Services, Other Sector (CIX: MSECTOR772 )

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 (%)
Jan 29, 2010 1346 1367 1318 1328 0 -3.49(-0.26%)
Jan 28, 2010 1350 1365 1317 1331 0 -16.98(-1.26%)
Jan 27, 2010 1342 1369 1320 1348 0 -2.10(-0.16%)
Jan 26, 2010 1362 1379 1337 1350 0 -28.08(-2.04%)
Jan 25, 2010 1390 1408 1366 1378 0 -0.97(-0.07%)
Jan 22, 2010 1398 1410 1366 1379 0 -20.83(-1.49%)
Jan 21, 2010 1422 1432 1384 1400 0 -22.69(-1.59%)
Jan 20, 2010 1434 1445 1405 1423 0 -25.30(-1.75%)
Jan 19, 2010 1436 1468 1432 1448 0 -0.42(-0.03%)
Jan 15, 2010 1449 1449 1449 0 -17.80(-1.21%)
Jan 14, 2010 1453 1482 1441 1466 0 +10.62(+0.73%)
Jan 13, 2010 1458 1476 1435 1456 0 +7.30(+0.50%)
Jan 12, 2010 1442 1470 1435 1448 0 -21.74(-1.48%)
Jan 11, 2010 1473 1495 1449 1470 0 -13.96(-0.94%)
Jan 08, 2010 1468 1501 1472 1484 0 +4.68(+0.32%)
Jan 07, 2010 1478 1494 1461 1479 0 -0.11(-0.01%)
Jan 06, 2010 1477 1507 1455 1480 0 +5.64(+0.38%)
Jan 05, 2010 1449 1496 1440 1474 0 +24.72(+1.71%)
Jan 04, 2010 1417 1460 1402 1449 0 +54.85(+3.93%)
Dec 31, 2009 1394 1394 1394 0 -12.82(-0.91%)
Dec 30, 2009 1403 1416 1392 1407 0 -4.83(-0.34%)
Dec 29, 2009 1418 1432 1397 1412 0 -2.70(-0.19%)
Dec 28, 2009 1418 1434 1401 1415 0 +0.81(+0.06%)
Dec 24, 2009 1424 1430 1404 1414 0 -10.04(-0.71%)
Dec 23, 2009 1419 1430 1399 1424 0 +13.17(+0.93%)
Dec 22, 2009 1402 1427 1390 1411 0 +9.42(+0.67%)
Dec 21, 2009 1422 1455 1383 1401 0 -1.03(-0.07%)
Dec 18, 2009 1408 1420 1371 1402 0 +4.50(+0.32%)
Dec 17, 2009 1400 1419 1377 1398 0 -10.46(-0.74%)
Dec 16, 2009 1396 1421 1382 1408 0 +21.19(+1.53%)
Dec 15, 2009 1357 1399 1345 1387 0 +29.18(+2.15%)
Dec 14, 2009 1347 1363 1337 1358 0 +31.08(+2.34%)
Dec 11, 2009 1324 1338 1304 1327 0 +11.42(+0.87%)
Dec 10, 2009 1330 1339 1301 1315 0 -10.32(-0.78%)
Dec 09, 2009 1340 1350 1312 1326 0 -13.96(-1.04%)
Dec 08, 2009 1354 1368 1326 1340 0 -18.90(-1.39%)
Dec 07, 2009 1368 1378 1351 1359 0 -8.84(-0.65%)
Dec 04, 2009 1348 1379 1334 1367 0 +32.77(+2.46%)
Dec 03, 2009 1333 1359 1314 1335 0 +7.88(+0.59%)
Dec 02, 2009 1303 1340 1297 1327 0 +25.71(+1.98%)
Dec 01, 2009 1265 1312 1261 1301 0 +45.49(+3.62%)
Nov 30, 2009 1250 1268 1228 1256 0 +3.32(+0.27%)
Nov 27, 2009 1234 1269 1236 1252 0 -28.88(-2.25%)
Nov 25, 2009 1281 1281 1281 0 +8.48(+0.67%)
Nov 24, 2009 1276 1291 1258 1273 0 -5.24(-0.41%)
Nov 23, 2009 1260 1296 1250 1278 0 +36.35(+2.93%)
Nov 20, 2009 1233 1254 1220 1242 0 -2.97(-0.24%)
Nov 19, 2009 1255 1267 1229 1245 0 -30.03(-2.36%)
Nov 18, 2009 1279 1290 1261 1275 0 -3.66(-0.29%)
Nov 17, 2009 1267 1285 1260 1278 0 +7.43(+0.58%)
Nov 16, 2009 1228 1279 1235 1271 0 +37.27(+3.02%)
Nov 13, 2009 1208 1241 1201 1234 0 +22.50(+1.86%)
Nov 12, 2009 1233 1246 1204 1211 0 -22.14(-1.80%)
Nov 11, 2009 1237 1251 1220 1233 0 +6.72(+0.55%)
Nov 10, 2009 1219 1247 1204 1226 0 -0.27(-0.02%)
Nov 09, 2009 1196 1236 1189 1227 0 +40.83(+3.44%)
Nov 06, 2009 1178 1203 1162 1186 0 +15.83(+1.35%)
Nov 05, 2009 1142 1193 1131 1170 0 +34.41(+3.03%)
Nov 04, 2009 1138 1160 1122 1136 0 +6.46(+0.57%)
Nov 03, 2009 1102 1138 1089 1129 0 +9.80(+0.88%)
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.