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

Air Delivery & Freight Services Sector (CIX: MSECTOR773 )

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 (%)
Oct 31, 2014 2251 2270 2239 2249 0 +30.77(+1.39%)
Oct 30, 2014 2206 2235 2194 2218 0 -17.70(-0.79%)
Oct 28, 2014 2217 2238 2213 2236 0 +25.92(+1.17%)
Oct 27, 2014 2179 2214 2182 2210 0 +26.98(+1.24%)
Oct 24, 2014 2206 2217 2172 2183 0 +6.16(+0.28%)
Oct 23, 2014 2164 2193 2160 2177 0 +10.90(+0.50%)
Oct 21, 2014 2127 2173 2122 2166 0 +54.39(+2.58%)
Oct 20, 2014 2094 2113 2085 2112 0 +11.04(+0.53%)
Oct 17, 2014 2078 2108 2072 2101 0 +40.56(+1.97%)
Oct 16, 2014 2053 2086 2043 2060 0 -19.36(-0.93%)
Oct 15, 2014 2045 2088 2020 2080 0 +12.17(+0.59%)
Oct 14, 2014 2055 2086 2049 2067 0 +32.62(+1.60%)
Oct 13, 2014 2068 2089 2033 2035 0 -31.79(-1.54%)
Oct 10, 2014 2082 2100 2070 2066 0 -18.86(-0.90%)
Oct 09, 2014 2124 2130 2082 2085 0 -41.56(-1.95%)
Oct 08, 2014 2090 2129 2074 2127 0 +40.59(+1.95%)
Oct 07, 2014 2120 2122 2086 2086 0 -44.91(-2.11%)
Oct 06, 2014 2160 2179 2127 2131 0 -20.18(-0.94%)
Oct 03, 2014 2129 2158 2123 2151 0 +38.82(+1.84%)
Oct 02, 2014 2103 2117 2085 2113 0 +11.35(+0.54%)
Oct 01, 2014 2136 2140 2097 2101 0 -36.39(-1.70%)
Sep 30, 2014 2133 2160 2125 2138 0 +4.62(+0.22%)
Sep 29, 2014 2108 2136 2103 2133 0 +10.04(+0.47%)
Sep 26, 2014 2105 2128 2098 2123 0 +25.75(+1.23%)
Sep 25, 2014 2127 2129 2095 2097 0 -49.37(-2.30%)
Sep 19, 2014 2164 2171 2143 2147 0 -6.46(-0.30%)
Sep 18, 2014 2156 2168 2148 2153 0 -0.17(-0.01%)
Sep 17, 2014 2145 2170 2140 2153 0 +41.35(+1.96%)
Sep 16, 2014 2113 2119 2096 2112 0 +7.39(+0.35%)
Sep 15, 2014 2111 2114 2088 2104 0 -5.38(-0.25%)
Sep 12, 2014 2107 2116 2099 2110 0 +7.10(+0.34%)
Sep 11, 2014 2088 2109 2079 2103 0 +14.25(+0.68%)
Sep 10, 2014 2088 2094 2078 2089 0 -3.82(-0.18%)
Sep 09, 2014 2106 2109 2087 2092 0 -16.93(-0.80%)
Sep 08, 2014 2114 2123 2102 2109 0 -10.23(-0.48%)
Sep 05, 2014 2112 2121 2092 2120 0 +13.44(+0.64%)
Sep 04, 2014 2098 2125 2094 2106 0 +11.76(+0.56%)
Sep 03, 2014 2091 2105 2084 2094 0 +3.37(+0.16%)
Sep 02, 2014 2078 2097 2072 2091 0 +19.32(+0.93%)
Aug 29, 2014 2072 2072 2072 0 -0.10(-0.00%)
Aug 28, 2014 2072 2080 2061 2072 0 -7.09(-0.34%)
Aug 27, 2014 2082 2088 2071 2079 0 -3.06(-0.15%)
Aug 26, 2014 2093 2097 2080 2082 0 -9.68(-0.46%)
Aug 25, 2014 2097 2102 2087 2092 0 +4.61(+0.22%)
Aug 22, 2014 2098 2102 2079 2087 0 -11.71(-0.56%)
Aug 21, 2014 2107 2112 2094 2099 0 -5.31(-0.25%)
Aug 20, 2014 2097 2111 2092 2104 0 +7.30(+0.35%)
Aug 19, 2014 2095 2103 2088 2097 0 +6.99(+0.33%)
Aug 18, 2014 2076 2092 2074 2090 0 +22.48(+1.09%)
Aug 15, 2014 2077 2081 2051 2067 0 +1.84(+0.09%)
Aug 14, 2014 2067 2070 2054 2065 0 -3.72(-0.18%)
Aug 13, 2014 2069 2078 2063 2069 0 +5.12(+0.25%)
Aug 12, 2014 2059 2073 2056 2064 0 +4.28(+0.21%)
Aug 11, 2014 2065 2071 2055 2060 0 +4.97(+0.24%)
Aug 08, 2014 2038 2056 2029 2055 0 +21.07(+1.04%)
Aug 07, 2014 2046 2061 2028 2034 0 -3.71(-0.18%)
Aug 06, 2014 2045 2050 2029 2037 0 -20.14(-0.98%)
Aug 05, 2014 2072 2084 2047 2057 0 -27.08(-1.30%)
Aug 04, 2014 2077 2092 2063 2085 0 +14.18(+0.68%)
Aug 01, 2014 2064 2082 2053 2070 0 +0.55(+0.03%)
Jul 31, 2014 2094 2107 2067 2070 0 -112.03(-5.13%)
Jul 23, 2014 2187 2194 2178 2182 0 -3.69(-0.17%)
Jul 22, 2014 2179 2196 2178 2186 0 +12.68(+0.58%)
Jul 21, 2014 2167 2184 2161 2173 0 +0.72(+0.03%)
Jul 18, 2014 2154 2175 2149 2172 0 +18.76(+0.87%)
Jul 17, 2014 2177 2191 2150 2153 0 -36.72(-1.68%)
Jul 16, 2014 2176 2197 2172 2190 0 +19.13(+0.88%)
Jul 15, 2014 2150 2177 2146 2171 0 +14.52(+0.67%)
Jul 14, 2014 2153 2165 2148 2156 0 +13.99(+0.65%)
Jul 11, 2014 2136 2152 2132 2142 0 +5.78(+0.27%)
Jul 10, 2014 2135 2146 2129 2137 0 -18.67(-0.87%)
Jul 09, 2014 2161 2166 2146 2155 0 +2.77(+0.13%)
Jul 08, 2014 2157 2161 2136 2153 0 -7.91(-0.37%)
Jul 07, 2014 2175 2176 2153 2160 0 -17.61(-0.81%)
Jul 03, 2014 2178 2178 2178 0 +12.08(+0.56%)
Jul 02, 2014 2155 2172 2153 2166 0 +8.33(+0.39%)
Jul 01, 2014 2162 2171 2150 2158 0 +7.29(+0.34%)
Jun 30, 2014 2146 2155 2136 2150 0 -0.06(-0.00%)
Jun 27, 2014 2147 2155 2140 2150 0 +1.01(+0.05%)
Jun 26, 2014 2145 2152 2128 2149 0 +3.23(+0.15%)
Jun 25, 2014 2125 2152 2122 2146 0 +17.52(+0.82%)
Jun 24, 2014 2130 2153 2122 2129 0 -8.16(-0.38%)
Jun 23, 2014 2136 2147 2120 2137 0 +3.97(+0.19%)
Jun 20, 2014 2131 2140 2127 2133 0 +4.09(+0.19%)
Jun 19, 2014 2133 2145 2120 2129 0 -10.35(-0.48%)
Jun 18, 2014 2118 2144 2105 2139 0 +56.08(+2.69%)
Jun 17, 2014 2072 2090 2060 2083 0 +7.38(+0.36%)
Jun 16, 2014 2074 2084 2065 2076 0 -1.67(-0.08%)
Jun 13, 2014 2074 2086 2067 2077 0 +6.85(+0.33%)
Jun 12, 2014 2102 2105 2068 2071 0 -36.42(-1.73%)
Jun 11, 2014 2110 2117 2099 2107 0 -10.44(-0.49%)
Jun 10, 2014 2114 2124 2106 2117 0 -1.51(-0.07%)
Jun 06, 2014 2119 2125 2112 2119 0 +2.32(+0.11%)
Jun 05, 2014 2116 2126 2102 2117 0 +8.55(+0.41%)
Jun 04, 2014 2109 2116 2098 2108 0 -4.10(-0.19%)
Jun 03, 2014 2122 2130 2105 2112 0 -14.81(-0.70%)
Jun 02, 2014 2128 2134 2116 2127 0 +3.29(+0.15%)
May 30, 2014 2126 2131 2119 2124 0 -4.09(-0.19%)
May 29, 2014 2123 2131 2113 2128 0 +11.22(+0.53%)
May 28, 2014 2110 2124 2105 2116 0 +10.28(+0.49%)
May 27, 2014 2105 2116 2099 2106 0 +6.72(+0.32%)
May 23, 2014 2100 2100 2100 0 +22.34(+1.08%)
May 22, 2014 2071 2079 2065 2077 0 +3.74(+0.18%)
May 21, 2014 2059 2079 2055 2073 0 +20.47(+1.00%)
May 20, 2014 2072 2077 2046 2053 0 -20.15(-0.97%)
May 19, 2014 2062 2079 2060 2073 0 +6.12(+0.30%)
May 16, 2014 2060 2077 2053 2067 0 +8.59(+0.42%)
May 15, 2014 2066 2075 2043 2058 0 -16.34(-0.79%)
May 14, 2014 2082 2083 2064 2075 0 -10.50(-0.50%)
May 13, 2014 2076 2093 2071 2085 0 +13.48(+0.65%)
May 12, 2014 2043 2074 2041 2072 0 +35.25(+1.73%)
May 09, 2014 2022 2042 2014 2036 0 +11.73(+0.58%)
May 08, 2014 2014 2039 2010 2025 0 -1.14(-0.06%)
May 07, 2014 2002 2029 1996 2026 0 +32.85(+1.65%)
May 06, 2014 1995 2008 1988 1993 0 -7.91(-0.40%)
May 05, 2014 2005 2010 1990 2001 0 -13.25(-0.66%)
May 02, 2014 2006 2028 2003 2014 0 +7.37(+0.37%)
May 01, 2014 2012 2017 1997 2007 0 -4.51(-0.22%)
Apr 30, 2014 2002 2021 1994 2011 0 +17.57(+0.88%)
Apr 29, 2014 1996 2007 1984 1994 0 +0.35(+0.02%)
Apr 28, 2014 1986 2006 1977 1993 0 +12.97(+0.65%)
Apr 25, 2014 2002 2008 1976 1980 0 -25.96(-1.29%)
Apr 24, 2014 2017 2029 2001 2006 0 -8.64(-0.43%)
Apr 23, 2014 2015 2028 2006 2015 0 -0.77(-0.04%)
Apr 22, 2014 2015 2026 2008 2016 0 +5.13(+0.26%)
Apr 21, 2014 1997 2015 1991 2011 0 +16.63(+0.83%)
Apr 17, 2014 1994 1994 1994 0 +19.10(+0.97%)
Apr 16, 2014 1958 1978 1948 1975 0 +26.76(+1.37%)
Apr 15, 2014 1954 1963 1933 1948 0 -1.04(-0.05%)
Apr 14, 2014 1960 1967 1939 1949 0 +2.58(+0.13%)
Apr 11, 2014 1945 1961 1940 1947 0 -4.69(-0.24%)
Apr 10, 2014 1978 1984 1946 1951 0 -25.26(-1.28%)
Apr 09, 2014 1967 1982 1960 1977 0 +13.65(+0.70%)
Apr 08, 2014 1959 1972 1949 1963 0 -0.46(-0.02%)
Apr 07, 2014 1977 1987 1961 1963 0 -15.88(-0.80%)
Apr 04, 2014 1995 2010 1972 1979 0 -13.33(-0.67%)
Apr 03, 2014 1979 2002 1982 1993 0 +9.73(+0.49%)
Apr 02, 2014 1967 1989 1969 1983 0 +12.89(+0.65%)
Apr 01, 2014 1965 1977 1956 1970 0 +7.26(+0.37%)
Mar 31, 2014 1963 1973 1951 1963 0 +6.88(+0.35%)
Mar 28, 2014 1954 1970 1950 1956 0 +4.55(+0.23%)
Mar 27, 2014 1948 1956 1937 1951 0 +3.89(+0.20%)
Mar 26, 2014 1977 1984 1947 1947 0 -22.62(-1.15%)
Mar 25, 2014 1973 1984 1958 1970 0 -1.31(-0.07%)
Mar 24, 2014 1980 1986 1957 1971 0 -4.20(-0.21%)
Mar 21, 2014 1987 1995 1966 1976 0 +3.11(+0.16%)
Mar 20, 2014 1973 1979 1956 1972 0 -8.85(-0.45%)
Mar 19, 2014 1988 2008 1967 1981 0 -7.18(-0.36%)
Mar 18, 2014 1979 1998 1976 1988 0 +8.69(+0.44%)
Mar 17, 2014 1981 1992 1974 1980 0 +11.04(+0.56%)
Mar 14, 2014 1979 1990 1962 1969 0 -13.41(-0.68%)
Mar 13, 2014 2012 2019 1972 1982 0 -23.53(-1.17%)
Mar 12, 2014 1992 2009 1981 2006 0 +7.27(+0.36%)
Mar 11, 2014 2008 2013 1992 1998 0 -7.76(-0.39%)
Mar 10, 2014 1994 2009 1988 2006 0 +9.20(+0.46%)
Mar 07, 2014 2001 2012 1991 1997 0 +4.67(+0.23%)
Mar 06, 2014 1985 1997 1975 1992 0 +14.53(+0.73%)
Mar 05, 2014 1977 1985 1970 1978 0 +0.01(+0.00%)
Mar 04, 2014 1953 1986 1958 1978 0 +34.64(+1.78%)
Mar 03, 2014 1931 1950 1923 1943 0 -0.32(-0.02%)
Feb 28, 2014 1941 1959 1929 1943 0 -0.67(-0.03%)
Feb 27, 2014 1931 1948 1927 1944 0 +9.53(+0.49%)
Feb 26, 2014 1940 1954 1928 1935 0 -11.72(-0.60%)
Feb 25, 2014 1973 1976 1940 1946 0 -27.11(-1.37%)
Feb 24, 2014 1979 2000 1971 1973 0 -1.88(-0.10%)
Feb 21, 2014 1967 1987 1963 1975 0 +13.09(+0.67%)
Feb 20, 2014 1944 1972 1931 1962 0 +16.62(+0.85%)
Feb 19, 2014 1964 1975 1942 1946 0 -25.90(-1.31%)
Feb 18, 2014 1987 1999 1965 1972 0 -14.23(-0.72%)
Feb 14, 2014 1986 1986 1986 0 +13.57(+0.69%)
Feb 13, 2014 1954 1976 1947 1972 0 +7.49(+0.38%)
Feb 12, 2014 1968 1982 1956 1965 0 -2.59(-0.13%)
Feb 11, 2014 1933 1975 1931 1967 0 +36.35(+1.88%)
Feb 10, 2014 1941 1951 1922 1931 0 -14.09(-0.72%)
Feb 07, 2014 1945 1956 1929 1945 0 +12.78(+0.66%)
Feb 06, 2014 1924 1942 1918 1932 0 +12.69(+0.66%)
Feb 05, 2014 1919 1935 1909 1920 0 -16.84(-0.87%)
Feb 04, 2014 1934 1945 1913 1936 0 +10.21(+0.53%)
Feb 03, 2014 1963 1985 1921 1926 0 -41.12(-2.09%)
Jan 31, 2014 1949 1987 1943 1967 0 -9.25(-0.47%)
Jan 30, 2014 1983 1998 1969 1977 0 +16.37(+0.84%)
Jan 29, 2014 1966 1983 1952 1960 0 -17.90(-0.90%)
Jan 28, 2014 1961 1982 1957 1978 0 +18.92(+0.97%)
Jan 27, 2014 1986 1998 1950 1959 0 -27.58(-1.39%)
Jan 24, 2014 2032 2035 1986 1987 0 -55.80(-2.73%)
Jan 23, 2014 2055 2061 2031 2043 0 -26.09(-1.26%)
Jan 22, 2014 2072 2076 2057 2069 0 +7.69(+0.37%)
Jan 21, 2014 2079 2086 2040 2061 0 -3.91(-0.19%)
Jan 17, 2014 2065 2065 2065 0 -14.67(-0.71%)
Jan 16, 2014 2081 2090 2066 2080 0 -9.47(-0.45%)
Jan 15, 2014 2085 2093 2077 2089 0 +4.83(+0.23%)
Jan 14, 2014 2068 2087 2051 2084 0 +17.99(+0.87%)
Jan 13, 2014 2086 2109 2061 2066 0 -34.20(-1.63%)
Jan 10, 2014 2086 2104 2070 2100 0 +15.34(+0.74%)
Jan 09, 2014 2082 2092 2068 2085 0 +7.52(+0.36%)
Jan 08, 2014 2084 2088 2068 2078 0 -4.18(-0.20%)
Jan 07, 2014 2072 2094 2068 2082 0 +14.74(+0.71%)
Jan 06, 2014 2110 2114 2059 2067 0 -23.59(-1.13%)
Jan 03, 2014 2098 2109 2088 2091 0 -3.21(-0.15%)
Jan 02, 2014 2126 2138 2086 2094 0 -41.82(-1.96%)
Dec 31, 2013 2136 2136 2136 0 +5.82(+0.27%)
Dec 30, 2013 2130 2137 2122 2130 0 +1.08(+0.05%)
Dec 27, 2013 2128 2135 2119 2129 0 +4.38(+0.21%)
Dec 26, 2013 2118 2129 2111 2124 0 +9.00(+0.43%)
Dec 24, 2013 2115 2115 2115 0 +4.46(+0.21%)
Dec 23, 2013 2112 2119 2099 2111 0 +5.83(+0.28%)
Dec 20, 2013 2084 2125 2081 2105 0 +19.53(+0.94%)
Dec 19, 2013 2080 2089 2066 2085 0 +1.43(+0.07%)
Dec 18, 2013 2065 2088 2049 2084 0 +16.04(+0.78%)
Dec 17, 2013 2074 2081 2059 2068 0 -4.77(-0.23%)
Dec 16, 2013 2068 2085 2061 2073 0 +16.62(+0.81%)
Dec 13, 2013 2054 2067 2042 2056 0 +11.81(+0.58%)
Dec 12, 2013 2043 2058 2040 2044 0 +0.08(+0.00%)
Dec 11, 2013 2068 2072 2040 2044 0 -21.17(-1.02%)
Dec 10, 2013 2077 2085 2061 2065 0 -15.90(-0.76%)
Dec 09, 2013 2091 2093 2073 2081 0 +0.56(+0.03%)
Dec 06, 2013 2086 2093 2072 2081 0 +14.67(+0.71%)
Dec 05, 2013 2061 2081 2059 2066 0 -1.69(-0.08%)
Dec 04, 2013 2062 2081 2045 2068 0 +1.45(+0.07%)
Dec 03, 2013 2079 2085 2058 2066 0 -16.36(-0.79%)
Dec 02, 2013 2079 2096 2072 2083 0 +5.47(+0.26%)
Nov 29, 2013 2089 2096 2075 2077 0 -7.59(-0.36%)
Nov 27, 2013 2085 2085 2085 0 +13.09(+0.63%)
Nov 26, 2013 2060 2079 2056 2072 0 +13.30(+0.65%)
Nov 25, 2013 2072 2074 2053 2058 0 -6.86(-0.33%)
Nov 22, 2013 2064 2074 2045 2065 0 +3.88(+0.19%)
Nov 21, 2013 2036 2066 2033 2061 0 +32.13(+1.58%)
Nov 20, 2013 2038 2048 2026 2029 0 -7.14(-0.35%)
Nov 19, 2013 2058 2063 2031 2036 0 -23.36(-1.13%)
Nov 18, 2013 2066 2080 2053 2060 0 -2.68(-0.13%)
Nov 15, 2013 2063 2075 2050 2062 0 +11.14(+0.54%)
Nov 14, 2013 2044 2060 2035 2051 0 +28.02(+1.38%)
Nov 12, 2013 2001 2035 1992 2023 0 +15.16(+0.75%)
Nov 11, 2013 2008 2019 1999 2008 0 -4.29(-0.21%)
Nov 08, 2013 1987 2017 1986 2012 0 +21.50(+1.08%)
Nov 07, 2013 2018 2024 1988 1991 0 -19.55(-0.97%)
Nov 06, 2013 2041 2051 1999 2010 0 -34.06(-1.67%)
Nov 05, 2013 2030 2059 2016 2045 0 -1.71(-0.08%)
Nov 04, 2013 2025 2052 2020 2046 0 +28.63(+1.42%)
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.