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 (%)
Feb 28, 2011 1596 1605 1584 1590 0 +4.01(+0.25%)
Feb 25, 2011 1589 1600 1580 1586 0 -0.06(-0.00%)
Feb 24, 2011 1572 1601 1571 1586 0 +5.94(+0.38%)
Feb 23, 2011 1612 1627 1559 1580 0 -38.32(-2.37%)
Feb 22, 2011 1660 1670 1613 1619 0 -72.20(-4.27%)
Feb 18, 2011 1691 1691 1691 0 +6.95(+0.41%)
Feb 17, 2011 1662 1687 1663 1684 0 +9.97(+0.60%)
Feb 16, 2011 1654 1679 1655 1674 0 +18.16(+1.10%)
Feb 15, 2011 1644 1665 1640 1656 0 +10.04(+0.61%)
Feb 14, 2011 1656 1665 1640 1646 0 -14.26(-0.86%)
Feb 11, 2011 1639 1667 1634 1660 0 +15.71(+0.96%)
Feb 10, 2011 1609 1649 1606 1644 0 +20.73(+1.28%)
Feb 09, 2011 1621 1627 1604 1623 0 +0.08(+0.00%)
Feb 08, 2011 1612 1628 1609 1623 0 +4.48(+0.28%)
Feb 07, 2011 1620 1629 1606 1619 0 -1.26(-0.08%)
Feb 04, 2011 1620 1625 1601 1620 0 +3.27(+0.20%)
Feb 03, 2011 1610 1628 1608 1617 0 +6.18(+0.38%)
Feb 02, 2011 1632 1642 1606 1611 0 -32.37(-1.97%)
Feb 01, 2011 1629 1659 1624 1643 0 +51.93(+3.26%)
Jan 31, 2011 1583 1599 1571 1591 0 +11.97(+0.76%)
Jan 28, 2011 1636 1638 1575 1579 0 -56.51(-3.45%)
Jan 27, 2011 1638 1645 1625 1636 0 -0.77(-0.05%)
Jan 26, 2011 1627 1645 1621 1636 0 +7.03(+0.43%)
Jan 25, 2011 1633 1640 1617 1629 0 -6.79(-0.41%)
Jan 24, 2011 1621 1641 1619 1636 0 +8.03(+0.49%)
Jan 21, 2011 1640 1642 1619 1628 0 -2.07(-0.13%)
Jan 20, 2011 1628 1639 1618 1630 0 -0.81(-0.05%)
Jan 19, 2011 1649 1653 1621 1631 0 -22.21(-1.34%)
Jan 18, 2011 1644 1662 1642 1653 0 +9.51(+0.58%)
Jan 14, 2011 1644 1644 1644 0 +3.24(+0.20%)
Jan 13, 2011 1629 1649 1627 1640 0 +4.36(+0.27%)
Jan 12, 2011 1634 1644 1623 1636 0 +12.72(+0.78%)
Jan 11, 2011 1638 1641 1611 1623 0 -8.64(-0.53%)
Jan 10, 2011 1616 1642 1610 1632 0 +4.20(+0.26%)
Jan 07, 2011 1631 1646 1606 1628 0 -4.67(-0.29%)
Jan 06, 2011 1639 1645 1626 1633 0 -8.95(-0.55%)
Jan 05, 2011 1625 1650 1622 1641 0 +2.72(+0.17%)
Jan 04, 2011 1638 1651 1626 1639 0 -11.36(-0.69%)
Jan 03, 2011 1647 1665 1641 1650 0 +16.24(+0.99%)
Dec 31, 2010 1632 1643 1627 1634 0 -0.98(-0.06%)
Dec 30, 2010 1635 1643 1630 1635 0 -1.00(-0.06%)
Dec 29, 2010 1636 1643 1630 1636 0 +1.18(+0.07%)
Dec 28, 2010 1640 1644 1630 1635 0 -1.82(-0.11%)
Dec 27, 2010 1629 1643 1626 1636 0 +1.01(+0.06%)
Dec 23, 2010 1638 1644 1629 1635 0 -5.19(-0.32%)
Dec 22, 2010 1646 1650 1634 1641 0 -3.58(-0.22%)
Dec 21, 2010 1643 1654 1639 1644 0 +6.20(+0.38%)
Dec 20, 2010 1646 1650 1625 1638 0 +0.30(+0.02%)
Dec 17, 2010 1654 1659 1629 1638 0 -18.52(-1.12%)
Dec 16, 2010 1623 1662 1611 1656 0 +31.07(+1.91%)
Dec 15, 2010 1628 1640 1620 1625 0 -8.85(-0.54%)
Dec 14, 2010 1643 1648 1625 1634 0 -6.05(-0.37%)
Dec 10, 2010 1645 1649 1623 1640 0 -0.42(-0.03%)
Dec 09, 2010 1633 1652 1626 1641 0 +16.29(+1.00%)
Dec 08, 2010 1617 1630 1610 1624 0 +6.74(+0.42%)
Dec 07, 2010 1627 1637 1612 1617 0 +2.37(+0.15%)
Dec 06, 2010 1621 1628 1606 1615 0 -10.28(-0.63%)
Dec 03, 2010 1616 1629 1607 1625 0 +0.67(+0.04%)
Dec 02, 2010 1612 1634 1607 1625 0 +13.98(+0.87%)
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.