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 (%)
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%)
Nov 01, 2013 2006 2028 1996 2018 0 +17.51(+0.88%)
Oct 31, 2013 2007 2022 1983 2000 0 -14.85(-0.74%)
Oct 30, 2013 2018 2030 2008 2015 0 -5.34(-0.26%)
Oct 29, 2013 2016 2024 1994 2020 0 +9.10(+0.45%)
Oct 28, 2013 1979 2029 1976 2011 0 +28.53(+1.44%)
Oct 25, 2013 1996 2004 1960 1983 0 +12.56(+0.64%)
Oct 24, 2013 1955 1985 1950 1970 0 +22.33(+1.15%)
Oct 23, 2013 1937 1952 1931 1948 0 +1.47(+0.08%)
Oct 22, 2013 1944 1972 1938 1946 0 +11.82(+0.61%)
Oct 21, 2013 1919 1939 1915 1934 0 +15.32(+0.80%)
Oct 18, 2013 1904 1922 1894 1919 0 +22.70(+1.20%)
Oct 17, 2013 1872 1899 1867 1896 0 +15.79(+0.84%)
Oct 16, 2013 1856 1891 1853 1881 0 +27.73(+1.50%)
Oct 15, 2013 1840 1881 1835 1853 0 +18.27(+1.00%)
Oct 14, 2013 1830 1839 1823 1835 0 -4.92(-0.27%)
Oct 11, 2013 1823 1840 1820 1840 0 +11.24(+0.61%)
Oct 10, 2013 1809 1830 1799 1828 0 +31.51(+1.75%)
Oct 09, 2013 1800 1807 1784 1797 0 +1.23(+0.07%)
Oct 08, 2013 1817 1823 1794 1796 0 -23.83(-1.31%)
Oct 07, 2013 1819 1830 1804 1819 0 -16.88(-0.92%)
Oct 04, 2013 1820 1839 1809 1836 0 +17.10(+0.94%)
Oct 03, 2013 1842 1845 1806 1819 0 -28.44(-1.54%)
Oct 02, 2013 1844 1852 1834 1848 0 -8.87(-0.48%)
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.