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 31, 2020 2035 2060 1975 1996 0 -60.85(-2.96%)
Mar 30, 2020 2040 2077 1994 2057 0 +33.43(+1.65%)
Mar 27, 2020 1997 2078 1965 2023 0 -58.46(-2.81%)
Mar 26, 2020 1985 2097 1963 2082 0 +103.72(+5.24%)
Mar 25, 2020 2006 2070 1909 1978 0 -15.36(-0.77%)
Mar 24, 2020 1958 2030 1917 1994 0 +93.15(+4.90%)
Mar 23, 2020 1919 1969 1840 1900 0 -8.33(-0.44%)
Mar 20, 2020 1967 2023 1852 1909 0 -46.60(-2.38%)
Mar 19, 2020 1931 2079 1870 1955 0 +11.58(+0.60%)
Mar 18, 2020 1796 1983 1774 1944 0 +46.94(+2.47%)
Mar 17, 2020 1784 1932 1735 1897 0 +153.50(+8.81%)
Mar 16, 2020 1726 1881 1712 1743 0 -177.93(-9.26%)
Mar 13, 2020 1864 1931 1775 1921 0 +149.95(+8.47%)
Mar 12, 2020 1758 1899 1711 1771 0 -109.36(-5.82%)
Mar 11, 2020 1933 1959 1858 1881 0 -108.83(-5.47%)
Mar 10, 2020 1957 1998 1881 1989 0 +97.35(+5.15%)
Mar 09, 2020 1920 1985 1874 1892 0 -149.00(-7.30%)
Mar 06, 2020 1985 2065 1972 2041 0 -4.49(-0.22%)
Mar 05, 2020 2056 2084 2023 2046 0 -77.14(-3.63%)
Mar 04, 2020 2066 2124 2036 2123 0 +82.37(+4.04%)
Mar 03, 2020 2121 2150 2025 2040 0 -55.71(-2.66%)
Mar 02, 2020 2091 2114 2023 2096 0 +27.94(+1.35%)
Feb 28, 2020 2010 2083 1989 2068 0 +15.43(+0.75%)
Feb 27, 2020 2086 2131 2037 2053 0 -81.57(-3.82%)
Feb 26, 2020 2167 2185 2122 2134 0 -8.20(-0.38%)
Feb 25, 2020 2252 2257 2126 2142 0 -98.44(-4.39%)
Feb 24, 2020 2266 2281 2215 2241 0 -102.60(-4.38%)
Feb 21, 2020 2372 2385 2330 2344 0 -49.45(-2.07%)
Feb 20, 2020 2375 2412 2358 2393 0 +14.92(+0.63%)
Feb 19, 2020 2363 2386 2349 2378 0 +23.05(+0.98%)
Feb 18, 2020 2350 2378 2332 2355 0 +8.96(+0.38%)
Feb 14, 2020 2347 2366 2327 2346 0 -7.83(-0.33%)
Feb 13, 2020 2333 2369 2317 2354 0 +8.65(+0.37%)
Feb 12, 2020 2349 2367 2336 2345 0 +12.80(+0.55%)
Feb 11, 2020 2318 2351 2308 2332 0 +26.19(+1.14%)
Feb 10, 2020 2324 2337 2286 2306 0 -2.55(-0.11%)
Feb 07, 2020 2303 2361 2262 2309 0 -5.96(-0.26%)
Feb 06, 2020 2326 2344 2296 2315 0 +3.36(+0.15%)
Feb 05, 2020 2292 2327 2284 2311 0 +44.83(+1.98%)
Feb 04, 2020 2262 2279 2248 2267 0 +34.73(+1.56%)
Feb 03, 2020 2269 2283 2225 2232 0 -22.49(-1.00%)
Jan 31, 2020 2316 2321 2241 2254 0 -69.73(-3.00%)
Jan 30, 2020 2360 2385 2290 2324 0 -90.09(-3.73%)
Jan 29, 2020 2417 2443 2403 2414 0 -8.01(-0.33%)
Jan 28, 2020 2432 2445 2405 2422 0 +2.91(+0.12%)
Jan 27, 2020 2424 2439 2392 2419 0 -49.09(-1.99%)
Jan 24, 2020 2481 2483 2448 2468 0 -6.46(-0.26%)
Jan 23, 2020 2476 2481 2442 2475 0 -6.99(-0.28%)
Jan 22, 2020 2499 2524 2477 2482 0 -11.78(-0.47%)
Jan 21, 2020 2519 2526 2481 2494 0 -35.82(-1.42%)
Jan 17, 2020 2528 2553 2512 2529 0 -19.28(-0.76%)
Jan 16, 2020 2545 2566 2530 2549 0 +18.84(+0.74%)
Jan 15, 2020 2542 2559 2515 2530 0 -0.78(-0.03%)
Jan 14, 2020 2504 2554 2501 2531 0 +25.35(+1.01%)
Jan 13, 2020 2484 2513 2480 2505 0 +24.73(+1.00%)
Jan 10, 2020 2498 2505 2472 2481 0 -15.71(-0.63%)
Jan 09, 2020 2496 2510 2479 2496 0 +9.16(+0.37%)
Jan 08, 2020 2460 2504 2455 2487 0 +18.85(+0.76%)
Jan 07, 2020 2456 2477 2440 2468 0 +7.50(+0.30%)
Jan 06, 2020 2446 2467 2420 2461 0 -11.14(-0.45%)
Jan 03, 2020 2445 2475 2438 2472 0 -11.08(-0.45%)
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.