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

Air Services, Other Sector (CIX: MSECTOR772 )

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 (%)
Apr 30, 2010 1606 1623 1560 1577 0 -29.51(-1.84%)
Apr 29, 2010 1595 1621 1584 1606 0 +24.03(+1.52%)
Apr 28, 2010 1577 1598 1540 1582 0 +19.27(+1.23%)
Apr 27, 2010 1611 1622 1552 1563 0 -59.55(-3.67%)
Apr 26, 2010 1636 1651 1613 1622 0 -13.85(-0.85%)
Apr 23, 2010 1618 1645 1607 1636 0 +23.25(+1.44%)
Apr 22, 2010 1577 1625 1569 1613 0 +15.18(+0.95%)
Apr 21, 2010 1578 1608 1564 1598 0 +19.29(+1.22%)
Apr 20, 2010 1575 1596 1551 1579 0 +15.78(+1.01%)
Apr 19, 2010 1567 1587 1542 1563 0 -17.26(-1.09%)
Apr 16, 2010 1616 1631 1566 1580 0 -37.74(-2.33%)
Apr 15, 2010 1600 1625 1590 1618 0 +16.44(+1.03%)
Apr 14, 2010 1583 1605 1575 1601 0 +23.52(+1.49%)
Apr 13, 2010 1570 1584 1554 1578 0 +7.08(+0.45%)
Apr 12, 2010 1562 1581 1554 1571 0 +8.51(+0.54%)
Apr 09, 2010 1552 1574 1539 1562 0 +11.24(+0.72%)
Apr 08, 2010 1543 1564 1527 1551 0 +3.39(+0.22%)
Apr 07, 2010 1556 1568 1531 1548 0 -11.31(-0.73%)
Apr 06, 2010 1569 1578 1549 1559 0 -9.99(-0.64%)
Apr 05, 2010 1563 1590 1550 1569 0 +12.52(+0.80%)
Apr 01, 2010 1556 1556 1556 0 +3.01(+0.19%)
Mar 31, 2010 1565 1590 1548 1553 0 -17.01(-1.08%)
Mar 30, 2010 1563 1588 1549 1570 0 +7.10(+0.45%)
Mar 29, 2010 1550 1576 1539 1563 0 +23.65(+1.54%)
Mar 26, 2010 1535 1561 1521 1540 0 +4.62(+0.30%)
Mar 25, 2010 1529 1576 1501 1535 0 +13.79(+0.91%)
Mar 24, 2010 1520 1539 1502 1521 0 -12.74(-0.83%)
Mar 23, 2010 1527 1546 1500 1534 0 +8.39(+0.55%)
Mar 22, 2010 1512 1540 1504 1526 0 +6.77(+0.45%)
Mar 19, 2010 1535 1544 1500 1519 0 -16.66(-1.09%)
Mar 18, 2010 1542 1558 1513 1535 0 -6.24(-0.40%)
Mar 17, 2010 1547 1567 1526 1542 0 -6.14(-0.40%)
Mar 16, 2010 1555 1571 1528 1548 0 -6.84(-0.44%)
Mar 15, 2010 1552 1568 1544 1555 0 -9.24(-0.59%)
Mar 12, 2010 1544 1570 1529 1564 0 +22.94(+1.49%)
Mar 11, 2010 1539 1556 1527 1541 0 -9.51(-0.61%)
Mar 10, 2010 1551 1570 1534 1550 0 -2.39(-0.15%)
Mar 09, 2010 1535 1566 1526 1553 0 +15.17(+0.99%)
Mar 08, 2010 1532 1555 1520 1538 0 -0.21(-0.01%)
Mar 05, 2010 1533 1562 1517 1538 0 +21.13(+1.39%)
Mar 04, 2010 1480 1524 1462 1517 0 +36.87(+2.49%)
Mar 03, 2010 1474 1501 1454 1480 0 +16.52(+1.13%)
Mar 02, 2010 1458 1484 1448 1463 0 +18.12(+1.25%)
Mar 01, 2010 1419 1455 1414 1445 0 +20.22(+1.42%)
Feb 26, 2010 1410 1434 1395 1425 0 +18.26(+1.30%)
Feb 25, 2010 1382 1424 1371 1407 0 +2.94(+0.21%)
Feb 24, 2010 1392 1413 1376 1404 0 +20.35(+1.47%)
Feb 23, 2010 1394 1400 1368 1383 0 -13.96(-1.00%)
Feb 22, 2010 1394 1410 1386 1397 0 +2.34(+0.17%)
Feb 19, 2010 1390 1403 1371 1395 0 +6.57(+0.47%)
Feb 18, 2010 1380 1406 1366 1389 0 +5.39(+0.39%)
Feb 17, 2010 1387 1399 1368 1383 0 +1.84(+0.13%)
Feb 16, 2010 1360 1388 1349 1381 0 +28.48(+2.11%)
Feb 12, 2010 1353 1353 1353 0 -3.98(-0.29%)
Feb 11, 2010 1337 1400 1326 1357 0 +16.55(+1.23%)
Feb 10, 2010 1320 1347 1315 1340 0 +10.42(+0.78%)
Feb 09, 2010 1310 1350 1295 1330 0 +28.16(+2.16%)
Feb 08, 2010 1285 1318 1281 1302 0 +1.06(+0.08%)
Feb 05, 2010 1296 1313 1265 1301 0 -0.92(-0.07%)
Feb 04, 2010 1341 1363 1287 1302 0 -67.09(-4.90%)
Feb 03, 2010 1365 1388 1345 1369 0 -3.60(-0.26%)
Feb 02, 2010 1335 1382 1346 1372 0 +30.19(+2.25%)
Feb 01, 2010 1317 1362 1319 1342 0 +14.34(+1.08%)
Jan 29, 2010 1346 1367 1318 1328 0 -3.49(-0.26%)
Jan 28, 2010 1350 1365 1317 1331 0 -16.98(-1.26%)
Jan 27, 2010 1342 1369 1320 1348 0 -2.10(-0.16%)
Jan 26, 2010 1362 1379 1337 1350 0 -28.08(-2.04%)
Jan 25, 2010 1390 1408 1366 1378 0 -0.97(-0.07%)
Jan 22, 2010 1398 1410 1366 1379 0 -20.83(-1.49%)
Jan 21, 2010 1422 1432 1384 1400 0 -22.69(-1.59%)
Jan 20, 2010 1434 1445 1405 1423 0 -25.30(-1.75%)
Jan 19, 2010 1436 1468 1432 1448 0 -0.42(-0.03%)
Jan 15, 2010 1449 1449 1449 0 -17.80(-1.21%)
Jan 14, 2010 1453 1482 1441 1466 0 +10.62(+0.73%)
Jan 13, 2010 1458 1476 1435 1456 0 +7.30(+0.50%)
Jan 12, 2010 1442 1470 1435 1448 0 -21.74(-1.48%)
Jan 11, 2010 1473 1495 1449 1470 0 -13.96(-0.94%)
Jan 08, 2010 1468 1501 1472 1484 0 +4.68(+0.32%)
Jan 07, 2010 1478 1494 1461 1479 0 -0.11(-0.01%)
Jan 06, 2010 1477 1507 1455 1480 0 +5.64(+0.38%)
Jan 05, 2010 1449 1496 1440 1474 0 +24.72(+1.71%)
Jan 04, 2010 1417 1460 1402 1449 0 +54.85(+3.93%)
Dec 31, 2009 1394 1394 1394 0 -12.82(-0.91%)
Dec 30, 2009 1403 1416 1392 1407 0 -4.83(-0.34%)
Dec 29, 2009 1418 1432 1397 1412 0 -2.70(-0.19%)
Dec 28, 2009 1418 1434 1401 1415 0 +0.81(+0.06%)
Dec 24, 2009 1424 1430 1404 1414 0 -10.04(-0.71%)
Dec 23, 2009 1419 1430 1399 1424 0 +13.17(+0.93%)
Dec 22, 2009 1402 1427 1390 1411 0 +9.42(+0.67%)
Dec 21, 2009 1422 1455 1383 1401 0 -1.03(-0.07%)
Dec 18, 2009 1408 1420 1371 1402 0 +4.50(+0.32%)
Dec 17, 2009 1400 1419 1377 1398 0 -10.46(-0.74%)
Dec 16, 2009 1396 1421 1382 1408 0 +21.19(+1.53%)
Dec 15, 2009 1357 1399 1345 1387 0 +29.18(+2.15%)
Dec 14, 2009 1347 1363 1337 1358 0 +31.08(+2.34%)
Dec 11, 2009 1324 1338 1304 1327 0 +11.42(+0.87%)
Dec 10, 2009 1330 1339 1301 1315 0 -10.32(-0.78%)
Dec 09, 2009 1340 1350 1312 1326 0 -13.96(-1.04%)
Dec 08, 2009 1354 1368 1326 1340 0 -18.90(-1.39%)
Dec 07, 2009 1368 1378 1351 1359 0 -8.84(-0.65%)
Dec 04, 2009 1348 1379 1334 1367 0 +32.77(+2.46%)
Dec 03, 2009 1333 1359 1314 1335 0 +7.88(+0.59%)
Dec 02, 2009 1303 1340 1297 1327 0 +25.71(+1.98%)
Dec 01, 2009 1265 1312 1261 1301 0 +45.49(+3.62%)
Nov 30, 2009 1250 1268 1228 1256 0 +3.32(+0.27%)
Nov 27, 2009 1234 1269 1236 1252 0 -28.88(-2.25%)
Nov 25, 2009 1281 1281 1281 0 +8.48(+0.67%)
Nov 24, 2009 1276 1291 1258 1273 0 -5.24(-0.41%)
Nov 23, 2009 1260 1296 1250 1278 0 +36.35(+2.93%)
Nov 20, 2009 1233 1254 1220 1242 0 -2.97(-0.24%)
Nov 19, 2009 1255 1267 1229 1245 0 -30.03(-2.36%)
Nov 18, 2009 1279 1290 1261 1275 0 -3.66(-0.29%)
Nov 17, 2009 1267 1285 1260 1278 0 +7.43(+0.58%)
Nov 16, 2009 1228 1279 1235 1271 0 +37.27(+3.02%)
Nov 13, 2009 1208 1241 1201 1234 0 +22.50(+1.86%)
Nov 12, 2009 1233 1246 1204 1211 0 -22.14(-1.80%)
Nov 11, 2009 1237 1251 1220 1233 0 +6.72(+0.55%)
Nov 10, 2009 1219 1247 1204 1226 0 -0.27(-0.02%)
Nov 09, 2009 1196 1236 1189 1227 0 +40.83(+3.44%)
Nov 06, 2009 1178 1203 1162 1186 0 +15.83(+1.35%)
Nov 05, 2009 1142 1193 1131 1170 0 +34.41(+3.03%)
Nov 04, 2009 1138 1160 1122 1136 0 +6.46(+0.57%)
Nov 03, 2009 1102 1138 1089 1129 0 +9.80(+0.88%)
Nov 02, 2009 1117 1147 1092 1119 0 +9.52(+0.86%)
Oct 30, 2009 1142 1151 1096 1110 0 -40.64(-3.53%)
Oct 29, 2009 1148 1169 1129 1151 0 +27.29(+2.43%)
Oct 28, 2009 1138 1165 1114 1123 0 -29.56(-2.56%)
Oct 27, 2009 1164 1190 1137 1153 0 -16.92(-1.45%)
Oct 26, 2009 1216 1241 1159 1170 0 -67.47(-5.45%)
Oct 23, 2009 1243 1259 1222 1237 0 -28.21(-2.23%)
Oct 22, 2009 1264 1280 1235 1265 0 -3.90(-0.31%)
Oct 21, 2009 1278 1303 1259 1269 0 -8.87(-0.69%)
Oct 20, 2009 1267 1288 1263 1278 0 -12.97(-1.00%)
Oct 19, 2009 1275 1299 1260 1291 0 +17.93(+1.41%)
Oct 16, 2009 1258 1288 1256 1273 0 -3.62(-0.28%)
Oct 15, 2009 1282 1297 1257 1277 0 -11.81(-0.92%)
Oct 14, 2009 1275 1301 1268 1289 0 +25.31(+2.00%)
Oct 13, 2009 1258 1272 1243 1263 0 +8.24(+0.66%)
Oct 12, 2009 1254 1270 1234 1255 0 +20.63(+1.67%)
Oct 09, 2009 1228 1248 1216 1234 0 +2.19(+0.18%)
Oct 08, 2009 1225 1249 1215 1232 0 +8.73(+0.71%)
Oct 07, 2009 1214 1232 1201 1224 0 +8.38(+0.69%)
Oct 06, 2009 1196 1228 1191 1215 0 +27.87(+2.35%)
Oct 05, 2009 1166 1195 1158 1187 0 +25.44(+2.19%)
Oct 02, 2009 1155 1191 1141 1162 0 -0.85(-0.07%)
Oct 01, 2009 1200 1219 1156 1163 0 -44.16(-3.66%)
Sep 30, 2009 1231 1244 1191 1207 0 -20.25(-1.65%)
Sep 29, 2009 1217 1248 1220 1227 0 -9.52(-0.77%)
Sep 28, 2009 1203 1251 1195 1237 0 +33.09(+2.75%)
Sep 25, 2009 1203 1231 1186 1204 0 -9.97(-0.82%)
Sep 24, 2009 1232 1243 1196 1214 0 -21.58(-1.75%)
Sep 23, 2009 1234 1270 1226 1235 0 -22.07(-1.76%)
Sep 22, 2009 1250 1270 1231 1257 0 +13.74(+1.11%)
Sep 21, 2009 1220 1255 1227 1243 0 -9.09(-0.73%)
Sep 18, 2009 1237 1262 1224 1253 0 +9.02(+0.73%)
Sep 17, 2009 1211 1254 1211 1244 0 +28.10(+2.31%)
Sep 16, 2009 1186 1229 1185 1215 0 +9.22(+0.76%)
Sep 15, 2009 1199 1224 1199 1206 0 -3.80(-0.31%)
Sep 14, 2009 1190 1223 1190 1210 0 -11.16(-0.91%)
Sep 11, 2009 1201 1238 1192 1221 0 +18.29(+1.52%)
Sep 10, 2009 1173 1212 1169 1203 0 +26.25(+2.23%)
Sep 09, 2009 1159 1197 1161 1177 0 +2.01(+0.17%)
Sep 08, 2009 1142 1187 1153 1175 0 +18.67(+1.62%)
Sep 04, 2009 1156 1156 1156 0 +24.45(+2.16%)
Sep 03, 2009 1110 1145 1112 1131 0 +16.08(+1.44%)
Sep 02, 2009 1111 1138 1104 1115 0 -2.99(-0.27%)
Sep 01, 2009 1127 1170 1111 1118 0 -17.80(-1.57%)
Aug 31, 2009 1160 1170 1123 1136 0 -36.82(-3.14%)
Aug 28, 2009 1172 1189 1160 1173 0 +1.76(+0.15%)
Aug 27, 2009 1169 1185 1147 1171 0 -1.10(-0.09%)
Aug 26, 2009 1180 1194 1158 1172 0 -10.97(-0.93%)
Aug 25, 2009 1176 1203 1167 1183 0 +7.26(+0.62%)
Aug 24, 2009 1166 1202 1161 1176 0 +6.07(+0.52%)
Aug 21, 2009 1152 1189 1143 1170 0 +29.68(+2.60%)
Aug 20, 2009 1127 1151 1123 1140 0 +3.70(+0.33%)
Aug 19, 2009 1125 1148 1112 1137 0 -2.07(-0.18%)
Aug 18, 2009 1147 1158 1129 1139 0 -6.44(-0.56%)
Aug 17, 2009 1162 1175 1130 1145 0 -32.04(-2.72%)
Aug 14, 2009 1204 1215 1168 1177 0 -24.67(-2.05%)
Aug 13, 2009 1215 1221 1191 1202 0 -7.03(-0.58%)
Aug 12, 2009 1213 1230 1199 1209 0 -6.95(-0.57%)
Aug 11, 2009 1227 1239 1198 1216 0 -17.58(-1.43%)
Aug 10, 2009 1232 1253 1223 1233 0 -5.42(-0.44%)
Aug 07, 2009 1231 1262 1214 1239 0 +25.83(+2.13%)
Aug 06, 2009 1230 1252 1202 1213 0 -5.44(-0.45%)
Aug 05, 2009 1199 1241 1186 1218 0 +7.17(+0.59%)
Aug 04, 2009 1197 1226 1189 1211 0 +1.89(+0.16%)
Aug 03, 2009 1201 1220 1182 1209 0 +23.80(+2.01%)
Jul 31, 2009 1157 1201 1161 1186 0 +10.21(+0.87%)
Jul 30, 2009 1166 1192 1153 1175 0 +19.98(+1.73%)
Jul 29, 2009 1151 1166 1130 1155 0 -9.80(-0.84%)
Jul 28, 2009 1142 1186 1137 1165 0 +2.83(+0.24%)
Jul 27, 2009 1172 1182 1144 1162 0 -15.17(-1.29%)
Jul 25, 2009 1164 1199 1150 1178 0 +2.27(+0.19%)
Jul 24, 2009 1164 1199 1150 1175 0 -12.18(-1.03%)
Jul 23, 2009 1126 1197 1136 1187 0 +50.51(+4.44%)
Jul 22, 2009 1116 1152 1113 1137 0 +0.23(+0.02%)
Jul 21, 2009 1119 1152 1107 1137 0 +51.49(+4.74%)
Jun 26, 2009 1061 1106 1047 1085 0 +21.23(+2.00%)
Jun 25, 2009 1031 1070 1022 1064 0 +47.72(+4.70%)
Jun 24, 2009 1015 1043 999.08 1016 0 +14.28(+1.43%)
Jun 23, 2009 1019 1028 985.73 1002 0 -11.83(-1.17%)
Jun 22, 2009 1045 1053 1009 1014 0 -43.23(-4.09%)
Jun 19, 2009 1054 1074 1028 1057 0 +16.04(+1.54%)
Jun 18, 2009 1027 1046 1011 1041 0 +13.77(+1.34%)
Jun 17, 2009 1026 1042 1000 1027 0 -2.00(-0.19%)
Jun 16, 2009 1067 1083 1021 1029 0 -36.81(-3.45%)
Jun 15, 2009 1089 1094 1051 1066 0 -34.62(-3.15%)
Jun 12, 2009 1088 1113 1068 1101 0 -0.84(-0.08%)
Jun 11, 2009 1073 1111 1059 1101 0 +30.48(+2.85%)
Jun 10, 2009 1059 1088 1039 1071 0 +19.54(+1.86%)
Jun 09, 2009 1050 1063 1031 1051 0 +6.75(+0.65%)
Jun 08, 2009 1044 1063 1028 1045 0 -10.36(-0.98%)
Jun 05, 2009 1055 1079 1037 1055 0 +8.69(+0.83%)
Jun 04, 2009 1038 1056 1022 1046 0 +15.38(+1.49%)
Jun 03, 2009 1055 1064 1016 1031 0 -32.63(-3.07%)
Jun 02, 2009 1040 1078 1027 1064 0 +16.21(+1.55%)
Jun 01, 2009 1015 1070 1008 1047 0 +32.81(+3.23%)
May 29, 2009 993.20 1024 985.58 1015 0 +29.22(+2.97%)
May 28, 2009 968.85 996.00 952.63 985.38 0 +23.93(+2.49%)
May 27, 2009 978.33 995.12 953.99 961.45 0 -17.97(-1.83%)
May 26, 2009 933.27 984.44 923.79 979.41 0 +39.02(+4.15%)
May 25, 2009 932.16 957.39 917.28 940.39 0 +0.00(+0.00%)
May 22, 2009 932.16 957.39 917.28 940.39 0 +6.67(+0.71%)
May 21, 2009 954.94 961.12 905.82 933.72 0 -25.53(-2.66%)
May 20, 2009 972.25 995.94 947.80 959.25 0 -12.84(-1.32%)
May 19, 2009 957.42 984.16 942.90 972.09 0 +10.83(+1.13%)
May 18, 2009 936.59 968.93 928.40 961.26 0 +30.41(+3.27%)
May 15, 2009 905.94 949.39 898.95 930.86 0 +18.62(+2.04%)
May 14, 2009 897.25 923.20 885.65 912.24 0 +15.19(+1.69%)
May 13, 2009 917.67 927.07 890.21 897.04 0 -43.94(-4.67%)
May 12, 2009 966.42 973.48 917.43 940.98 0 -28.95(-2.98%)
May 11, 2009 968.24 987.13 945.56 969.93 0 -23.43(-2.36%)
May 08, 2009 988.95 1014 962.31 993.36 0 -0.53(-0.05%)
May 07, 2009 1006 1030 970.32 993.89 0 +0.16(+0.02%)
May 06, 2009 986.06 1007 963.48 993.73 0 +15.73(+1.61%)
May 05, 2009 969.64 996.15 948.02 977.99 0 +27.25(+2.87%)
May 04, 2009 931.19 966.51 920.71 950.74 0 +28.93(+3.14%)
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.