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 (%)
Mar 29, 2018 2705 2705 2705 2705 0 +56.80(+2.14%)
Mar 28, 2018 2644 2674 2622 2648 0 +7.18(+0.27%)
Mar 27, 2018 2692 2709 2627 2641 0 -46.75(-1.74%)
Mar 26, 2018 2651 2694 2624 2688 0 +77.52(+2.97%)
Mar 23, 2018 2691 2708 2605 2610 0 -71.94(-2.68%)
Mar 22, 2018 2756 2764 2672 2682 0 -101.17(-3.63%)
Mar 21, 2018 2804 2850 2782 2783 0 -16.81(-0.60%)
Mar 20, 2018 2801 2827 2780 2800 0 +6.54(+0.23%)
Mar 19, 2018 2813 2840 2762 2794 0 -37.61(-1.33%)
Mar 16, 2018 2795 2846 2790 2831 0 +39.86(+1.43%)
Mar 15, 2018 2785 2817 2779 2791 0 +13.67(+0.49%)
Mar 14, 2018 2825 2828 2772 2778 0 -31.20(-1.11%)
Mar 13, 2018 2798 2834 2786 2809 0 +26.44(+0.95%)
Mar 12, 2018 2803 2817 2777 2782 0 -21.74(-0.78%)
Mar 09, 2018 2766 2807 2750 2804 0 +56.62(+2.06%)
Mar 08, 2018 2761 2777 2704 2748 0 -9.32(-0.34%)
Mar 07, 2018 2754 2762 2750 2757 0 -14.66(-0.53%)
Mar 06, 2018 2747 2784 2721 2772 0 +52.00(+1.91%)
Mar 05, 2018 2701 2730 2675 2720 0 +8.16(+0.30%)
Mar 02, 2018 2712 2730 2678 2711 0 -22.13(-0.81%)
Mar 01, 2018 2742 2813 2698 2733 0 -4.55(-0.17%)
Feb 28, 2018 2778 2794 2734 2738 0 -25.64(-0.93%)
Feb 27, 2018 2827 2841 2763 2764 0 -59.89(-2.12%)
Feb 26, 2018 2794 2832 2771 2824 0 +46.55(+1.68%)
Feb 23, 2018 2736 2778 2732 2777 0 +46.61(+1.71%)
Feb 22, 2018 2734 2763 2715 2730 0 +15.45(+0.57%)
Feb 21, 2018 2709 2769 2696 2715 0 +17.55(+0.65%)
Feb 20, 2018 2729 2754 2686 2697 0 -48.02(-1.75%)
Feb 16, 2018 2745 2745 2745 2745 0 -26.88(-0.97%)
Feb 15, 2018 2746 2774 2708 2772 0 +40.96(+1.50%)
Feb 14, 2018 2721 2746 2695 2731 0 -8.37(-0.31%)
Feb 13, 2018 2718 2760 2711 2740 0 +21.96(+0.81%)
Feb 12, 2018 2703 2734 2677 2718 0 +30.48(+1.13%)
Feb 09, 2018 2713 2731 2607 2687 0 -52.20(-1.91%)
Feb 08, 2018 2833 2844 2738 2739 0 -93.83(-3.31%)
Feb 07, 2018 2822 2868 2811 2833 0 +0.39(+0.01%)
Feb 06, 2018 2798 2890 2752 2833 0 -33.73(-1.18%)
Feb 05, 2018 2886 2922 2844 2867 0 -43.29(-1.49%)
Feb 02, 2018 2960 2969 2895 2910 0 -65.21(-2.19%)
Feb 01, 2018 2953 3013 2932 2975 0 -91.70(-2.99%)
Jan 31, 2018 3087 3120 3046 3067 0 -12.49(-0.41%)
Jan 30, 2018 3133 3144 3070 3079 0 -64.78(-2.06%)
Jan 29, 2018 3170 3198 3141 3144 0 -33.48(-1.05%)
Jan 26, 2018 3159 3187 3125 3178 0 +21.68(+0.69%)
Jan 25, 2018 3179 3185 3129 3156 0 -15.93(-0.50%)
Jan 24, 2018 3189 3201 3141 3172 0 -8.95(-0.28%)
Jan 23, 2018 3198 3202 3159 3181 0 -16.79(-0.53%)
Jan 22, 2018 3187 3201 3160 3198 0 -2.87(-0.09%)
Jan 19, 2018 3199 3212 3161 3200 0 +8.90(+0.28%)
Jan 18, 2018 3203 3228 3179 3192 0 -0.05(-0.00%)
Jan 17, 2018 3182 3199 3154 3192 0 +23.46(+0.74%)
Jan 16, 2018 3205 3214 3143 3168 0 -30.65(-0.96%)
Jan 12, 2018 3199 3199 3199 3199 0 +12.27(+0.39%)
Jan 11, 2018 3131 3191 3122 3187 0 +65.78(+2.11%)
Jan 10, 2018 3108 3127 3105 3121 0 +6.45(+0.21%)
Jan 09, 2018 3123 3142 3105 3114 0 -1.04(-0.03%)
Jan 08, 2018 3101 3129 3086 3115 0 +32.95(+1.07%)
Jan 05, 2018 3086 3116 3049 3082 0 +9.30(+0.30%)
Jan 04, 2018 3061 3103 3052 3073 0 +28.15(+0.92%)
Jan 03, 2018 3002 3053 2990 3045 0 +46.15(+1.54%)
Jan 02, 2018 2931 3004 2915 2999 0 +90.35(+3.11%)
Dec 29, 2017 2908 2908 2908 2908 0 +3.78(+0.13%)
Dec 28, 2017 2918 2922 2889 2905 0 -8.02(-0.28%)
Dec 27, 2017 2903 2915 2894 2913 0 +13.94(+0.48%)
Dec 26, 2017 2909 2919 2893 2899 0 -5.50(-0.19%)
Dec 22, 2017 2905 2917 2887 2904 0 +5.79(+0.20%)
Dec 21, 2017 2920 2926 2876 2898 0 -1.72(-0.06%)
Dec 20, 2017 2936 2942 2878 2900 0 +29.40(+1.02%)
Dec 19, 2017 2872 2884 2854 2871 0 +3.19(+0.11%)
Dec 18, 2017 2870 2892 2858 2868 0 +21.82(+0.77%)
Dec 15, 2017 2839 2863 2831 2846 0 +22.65(+0.80%)
Dec 14, 2017 2864 2868 2815 2823 0 -40.65(-1.42%)
Dec 13, 2017 2856 2884 2845 2864 0 +15.28(+0.54%)
Dec 12, 2017 2849 2867 2833 2848 0 +5.40(+0.19%)
Dec 11, 2017 2850 2873 2830 2843 0 -28.90(-1.01%)
Dec 08, 2017 2869 2881 2840 2872 0 +7.04(+0.25%)
Dec 07, 2017 2835 2875 2824 2865 0 +29.81(+1.05%)
Dec 06, 2017 2827 2863 2814 2835 0 -18.15(-0.64%)
Dec 05, 2017 2909 2918 2849 2853 0 -57.62(-1.98%)
Dec 04, 2017 2873 2950 2867 2911 0 +77.28(+2.73%)
Dec 01, 2017 2857 2864 2810 2834 0 -17.12(-0.60%)
Nov 30, 2017 2795 2871 2792 2851 0 +59.26(+2.12%)
Nov 29, 2017 2735 2797 2701 2791 0 +93.72(+3.47%)
Nov 28, 2017 2691 2699 2673 2698 0 +18.42(+0.69%)
Nov 27, 2017 2662 2685 2657 2679 0 +20.39(+0.77%)
Nov 24, 2017 2677 2681 2648 2659 0 -9.55(-0.36%)
Nov 22, 2017 2671 2679 2659 2668 0 +0.89(+0.03%)
Nov 21, 2017 2657 2675 2648 2668 0 +12.75(+0.48%)
Nov 20, 2017 2652 2665 2644 2655 0 +8.53(+0.32%)
Nov 17, 2017 2657 2667 2637 2646 0 -23.40(-0.88%)
Nov 16, 2017 2655 2680 2642 2670 0 +28.88(+1.09%)
Nov 15, 2017 2671 2683 2635 2641 0 -40.53(-1.51%)
Nov 14, 2017 2687 2694 2672 2681 0 -15.98(-0.59%)
Nov 13, 2017 2682 2702 2668 2697 0 +31.03(+1.16%)
Nov 10, 2017 2640 2670 2632 2666 0 +10.09(+0.38%)
Nov 09, 2017 2669 2676 2636 2656 0 -23.38(-0.87%)
Nov 08, 2017 2685 2697 2662 2680 0 -17.19(-0.64%)
Nov 07, 2017 2688 2719 2677 2697 0 +17.94(+0.67%)
Nov 06, 2017 2711 2720 2669 2679 0 -33.12(-1.22%)
Nov 03, 2017 2733 2738 2700 2712 0 -21.32(-0.78%)
Nov 02, 2017 2745 2754 2697 2733 0 -6.92(-0.25%)
Nov 01, 2017 2757 2762 2728 2740 0 -0.35(-0.01%)
Oct 31, 2017 2762 2770 2738 2741 0 -14.80(-0.54%)
Oct 30, 2017 2799 2802 2748 2755 0 -49.03(-1.75%)
Oct 27, 2017 2781 2822 2775 2804 0 +26.65(+0.96%)
Oct 26, 2017 2753 2804 2735 2778 0 +28.25(+1.03%)
Oct 25, 2017 2762 2769 2743 2750 0 -16.63(-0.60%)
Oct 24, 2017 2772 2783 2758 2766 0 +2.69(+0.10%)
Oct 23, 2017 2774 2779 2757 2763 0 +0.62(+0.02%)
Oct 20, 2017 2760 2776 2753 2763 0 +10.33(+0.38%)
Oct 19, 2017 2722 2754 2718 2752 0 +24.17(+0.89%)
Oct 18, 2017 2706 2741 2704 2728 0 +20.96(+0.77%)
Oct 17, 2017 2721 2727 2702 2707 0 -19.54(-0.72%)
Oct 16, 2017 2741 2745 2708 2727 0 -7.80(-0.29%)
Oct 13, 2017 2773 2779 2731 2735 0 -27.56(-1.00%)
Oct 12, 2017 2741 2771 2736 2762 0 +19.71(+0.72%)
Oct 11, 2017 2727 2746 2723 2743 0 +17.83(+0.65%)
Oct 10, 2017 2724 2742 2713 2725 0 +15.63(+0.58%)
Oct 09, 2017 2727 2737 2703 2709 0 -11.47(-0.42%)
Oct 06, 2017 2725 2740 2711 2721 0 -8.03(-0.29%)
Oct 05, 2017 2695 2730 2687 2729 0 -5.80(-0.21%)
Oct 04, 2017 2750 2756 2727 2734 0 -19.00(-0.69%)
Oct 03, 2017 2776 2784 2747 2753 0 -29.60(-1.06%)
Oct 02, 2017 2776 2787 2758 2783 0 +15.42(+0.56%)
Sep 29, 2017 2754 2778 2748 2768 0 +13.14(+0.48%)
Sep 28, 2017 2722 2759 2715 2754 0 +30.03(+1.10%)
Sep 27, 2017 2726 2736 2717 2724 0 +1.76(+0.06%)
Sep 26, 2017 2702 2728 2688 2723 0 +16.50(+0.61%)
Sep 25, 2017 2708 2716 2683 2706 0 +2.58(+0.10%)
Sep 22, 2017 2694 2715 2685 2704 0 +11.82(+0.44%)
Sep 21, 2017 2704 2713 2684 2692 0 -13.99(-0.52%)
Sep 20, 2017 2675 2723 2666 2706 0 +34.00(+1.27%)
Sep 19, 2017 2674 2688 2664 2672 0 -1.18(-0.04%)
Sep 18, 2017 2675 2688 2663 2673 0 -0.01(-0.00%)
Sep 15, 2017 2663 2685 2646 2673 0 +8.34(+0.31%)
Sep 14, 2017 2657 2677 2650 2665 0 -1.02(-0.04%)
Sep 13, 2017 2667 2679 2654 2666 0 -8.36(-0.31%)
Sep 12, 2017 2651 2688 2645 2674 0 +27.54(+1.04%)
Sep 11, 2017 2639 2655 2627 2646 0 +19.97(+0.76%)
Sep 08, 2017 2629 2642 2608 2626 0 -7.81(-0.30%)
Sep 07, 2017 2621 2639 2616 2634 0 +19.57(+0.75%)
Sep 06, 2017 2618 2639 2611 2615 0 -4.84(-0.18%)
Sep 05, 2017 2623 2634 2608 2620 0 -9.58(-0.36%)
Sep 01, 2017 2633 2647 2625 2629 0 +4.03(+0.15%)
Aug 31, 2017 2645 2648 2613 2625 0 -10.06(-0.38%)
Aug 30, 2017 2623 2650 2620 2635 0 +17.37(+0.66%)
Aug 29, 2017 2580 2623 2572 2618 0 +26.68(+1.03%)
Aug 28, 2017 2585 2597 2578 2591 0 +15.25(+0.59%)
Aug 25, 2017 2575 2592 2566 2576 0 +11.46(+0.45%)
Aug 24, 2017 2578 2581 2557 2564 0 -4.69(-0.18%)
Aug 23, 2017 2583 2586 2558 2569 0 -24.25(-0.94%)
Aug 22, 2017 2574 2598 2570 2593 0 +25.34(+0.99%)
Aug 21, 2017 2561 2575 2551 2568 0 +7.21(+0.28%)
Aug 18, 2017 2552 2580 2546 2561 0 +7.69(+0.30%)
Aug 17, 2017 2594 2601 2553 2553 0 -46.71(-1.80%)
Aug 16, 2017 2594 2617 2591 2600 0 +9.33(+0.36%)
Aug 15, 2017 2581 2601 2575 2590 0 +12.14(+0.47%)
Aug 14, 2017 2546 2581 2544 2578 0 +47.13(+1.86%)
Aug 11, 2017 2529 2556 2520 2531 0 +9.80(+0.39%)
Aug 10, 2017 2540 2547 2519 2521 0 -31.50(-1.23%)
Aug 09, 2017 2549 2558 2535 2553 0 +0.02(+0.00%)
Aug 08, 2017 2575 2586 2545 2553 0 -15.98(-0.62%)
Aug 07, 2017 2576 2577 2558 2569 0 -9.29(-0.36%)
Aug 04, 2017 2569 2585 2550 2578 0 +10.04(+0.39%)
Aug 03, 2017 2559 2574 2551 2568 0 +3.07(+0.12%)
Aug 02, 2017 2535 2569 2530 2565 0 +28.28(+1.11%)
Aug 01, 2017 2555 2559 2525 2537 0 -9.06(-0.36%)
Jul 31, 2017 2544 2560 2540 2546 0 +7.55(+0.30%)
Jul 28, 2017 2522 2548 2511 2538 0 +23.57(+0.94%)
Jul 27, 2017 2584 2586 2497 2515 0 -85.68(-3.29%)
Jul 26, 2017 2623 2626 2596 2600 0 -13.32(-0.51%)
Jul 25, 2017 2606 2627 2599 2614 0 +23.12(+0.89%)
Jul 24, 2017 2592 2600 2582 2591 0 -4.74(-0.18%)
Jul 21, 2017 2581 2603 2574 2595 0 +4.92(+0.19%)
Jul 20, 2017 2603 2606 2581 2590 0 -17.96(-0.69%)
Jul 19, 2017 2587 2612 2574 2608 0 +20.71(+0.80%)
Jul 18, 2017 2602 2611 2577 2588 0 -17.13(-0.66%)
Jul 17, 2017 2599 2613 2576 2605 0 -20.59(-0.78%)
Jul 14, 2017 2600 2631 2595 2625 0 +21.26(+0.82%)
Jul 13, 2017 2598 2613 2587 2604 0 +4.52(+0.17%)
Jul 12, 2017 2604 2613 2591 2600 0 +9.67(+0.37%)
Jul 11, 2017 2598 2602 2575 2590 0 -5.60(-0.22%)
Jul 10, 2017 2588 2607 2581 2596 0 +2.03(+0.08%)
Jul 07, 2017 2571 2599 2562 2593 0 +31.40(+1.23%)
Jul 06, 2017 2586 2592 2558 2562 0 -34.29(-1.32%)
Jul 05, 2017 2596 2613 2586 2596 0 -0.36(-0.01%)
Jul 03, 2017 2601 2619 2592 2597 0 +5.96(+0.23%)
Jun 30, 2017 2580 2602 2571 2591 0 +22.53(+0.88%)
Jun 29, 2017 2577 2584 2562 2568 0 -13.06(-0.51%)
Jun 28, 2017 2580 2594 2566 2581 0 +19.77(+0.77%)
Jun 27, 2017 2578 2593 2560 2562 0 -21.40(-0.83%)
Jun 26, 2017 2581 2598 2572 2583 0 +11.80(+0.46%)
Jun 23, 2017 2541 2593 2536 2571 0 +31.33(+1.23%)
Jun 22, 2017 2528 2553 2520 2540 0 -4.51(-0.18%)
Jun 21, 2017 2536 2566 2509 2544 0 +6.26(+0.25%)
Jun 20, 2017 2566 2569 2537 2538 0 -30.87(-1.20%)
Jun 19, 2017 2572 2579 2549 2569 0 +3.69(+0.14%)
Jun 16, 2017 2564 2578 2551 2565 0 +5.23(+0.20%)
Jun 15, 2017 2523 2563 2522 2560 0 +23.15(+0.91%)
Jun 14, 2017 2552 2556 2526 2537 0 -10.41(-0.41%)
Jun 13, 2017 2540 2556 2530 2547 0 +13.01(+0.51%)
Jun 12, 2017 2493 2537 2489 2534 0 +40.02(+1.60%)
Jun 09, 2017 2483 2499 2471 2494 0 +8.18(+0.33%)
Jun 08, 2017 2487 2499 2471 2486 0 -1.48(-0.06%)
Jun 07, 2017 2484 2499 2464 2488 0 +4.66(+0.19%)
Jun 06, 2017 2480 2499 2470 2483 0 -3.60(-0.14%)
Jun 05, 2017 2483 2506 2476 2486 0 -1.88(-0.08%)
Jun 02, 2017 2470 2513 2456 2488 0 +23.29(+0.94%)
Jun 01, 2017 2431 2473 2418 2465 0 +42.54(+1.76%)
May 31, 2017 2437 2440 2403 2423 0 -9.79(-0.40%)
May 30, 2017 2414 2445 2404 2432 0 +10.93(+0.45%)
May 26, 2017 2421 2430 2414 2421 0 -5.89(-0.24%)
May 25, 2017 2415 2431 2406 2427 0 +19.23(+0.80%)
May 24, 2017 2400 2414 2392 2408 0 +6.23(+0.26%)
May 23, 2017 2387 2405 2379 2402 0 +13.61(+0.57%)
May 22, 2017 2375 2393 2366 2388 0 +17.28(+0.73%)
May 19, 2017 2370 2388 2361 2371 0 +4.32(+0.18%)
May 18, 2017 2361 2384 2339 2367 0 +10.70(+0.45%)
May 17, 2017 2409 2400 2351 2356 0 -55.86(-2.32%)
May 16, 2017 2424 2428 2402 2412 0 -12.48(-0.51%)
May 15, 2017 2402 2434 2393 2424 0 +28.62(+1.19%)
May 12, 2017 2385 2402 2380 2396 0 +1.47(+0.06%)
May 11, 2017 2386 2399 2363 2394 0 -6.59(-0.27%)
May 10, 2017 2418 2423 2392 2401 0 -23.63(-0.97%)
May 09, 2017 2441 2445 2413 2424 0 -15.19(-0.62%)
May 08, 2017 2447 2452 2428 2440 0 -11.58(-0.47%)
May 05, 2017 2445 2456 2436 2451 0 +12.51(+0.51%)
May 04, 2017 2439 2450 2424 2439 0 +5.59(+0.23%)
May 03, 2017 2422 2437 2414 2433 0 +8.48(+0.35%)
May 02, 2017 2424 2435 2415 2425 0 +2.81(+0.12%)
May 01, 2017 2441 2444 2420 2422 0 -17.40(-0.71%)
Apr 28, 2017 2471 2477 2430 2439 0 -27.26(-1.11%)
Apr 27, 2017 2447 2477 2414 2466 0 +23.06(+0.94%)
Apr 26, 2017 2439 2467 2430 2443 0 -7.29(-0.30%)
Apr 25, 2017 2450 2466 2445 2451 0 +6.39(+0.26%)
Apr 24, 2017 2435 2449 2427 2444 0 +33.35(+1.38%)
Apr 21, 2017 2418 2428 2402 2411 0 -1.24(-0.05%)
Apr 20, 2017 2392 2417 2382 2412 0 +29.86(+1.25%)
Apr 19, 2017 2391 2404 2376 2382 0 +4.33(+0.18%)
Apr 18, 2017 2388 2396 2370 2378 0 -18.44(-0.77%)
Apr 17, 2017 2377 2399 2368 2396 0 +26.46(+1.12%)
Apr 13, 2017 2388 2397 2369 2370 0 -19.69(-0.82%)
Apr 12, 2017 2433 2436 2387 2390 0 -50.16(-2.06%)
Apr 11, 2017 2452 2455 2428 2440 0 -25.11(-1.02%)
Apr 10, 2017 2453 2479 2448 2465 0 +20.04(+0.82%)
Apr 07, 2017 2462 2473 2442 2445 0 -23.98(-0.97%)
Apr 06, 2017 2470 2481 2461 2469 0 +0.15(+0.01%)
Apr 05, 2017 2478 2499 2464 2469 0 -2.22(-0.09%)
Apr 04, 2017 2460 2474 2449 2471 0 +8.84(+0.36%)
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.