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 29, 2016 2783 2834 2754 2804 0 +23.55(+0.85%)
Apr 28, 2016 2771 2826 2747 2780 0 +8.66(+0.31%)
Apr 27, 2016 2726 2783 2711 2771 0 +48.09(+1.77%)
Apr 26, 2016 2678 2747 2655 2723 0 +10.87(+0.40%)
Apr 25, 2016 2721 2750 2676 2712 0 -13.85(-0.51%)
Apr 22, 2016 2703 2751 2675 2726 0 +27.51(+1.02%)
Apr 21, 2016 2751 2768 2677 2699 0 -48.32(-1.76%)
Apr 20, 2016 2770 2796 2725 2747 0 -24.43(-0.88%)
Apr 19, 2016 2762 2802 2722 2771 0 +37.46(+1.37%)
Apr 18, 2016 2715 2768 2679 2734 0 +10.43(+0.38%)
Apr 15, 2016 2724 2762 2681 2724 0 -1.58(-0.06%)
Apr 14, 2016 2732 2769 2713 2725 0 +1.01(+0.04%)
Apr 13, 2016 2691 2739 2667 2724 0 +51.10(+1.91%)
Apr 12, 2016 2688 2724 2645 2673 0 +0.38(+0.01%)
Apr 11, 2016 2707 2732 2667 2673 0 -10.58(-0.39%)
Apr 08, 2016 2659 2712 2646 2683 0 +50.62(+1.92%)
Apr 07, 2016 2617 2657 2593 2633 0 +5.05(+0.19%)
Apr 06, 2016 2609 2647 2587 2628 0 +21.83(+0.84%)
Apr 05, 2016 2618 2639 2590 2606 0 -41.10(-1.55%)
Apr 04, 2016 2663 2692 2625 2647 0 -18.30(-0.69%)
Apr 01, 2016 2660 2700 2635 2665 0 -25.50(-0.95%)
Mar 31, 2016 2675 2722 2651 2691 0 +17.12(+0.64%)
Mar 30, 2016 2690 2719 2654 2673 0 +2.35(+0.09%)
Mar 29, 2016 2609 2680 2593 2671 0 +55.07(+2.11%)
Mar 28, 2016 2599 2643 2577 2616 0 +24.41(+0.94%)
Mar 24, 2016 2592 2592 2592 2592 0 -5.54(-0.21%)
Mar 23, 2016 2634 2648 2583 2597 0 -57.24(-2.16%)
Mar 22, 2016 2623 2676 2601 2654 0 +18.16(+0.69%)
Mar 21, 2016 2646 2677 2616 2636 0 -12.51(-0.47%)
Mar 18, 2016 2622 2683 2587 2649 0 +37.79(+1.45%)
Mar 17, 2016 2565 2635 2548 2611 0 +67.68(+2.66%)
Mar 16, 2016 2494 2566 2479 2543 0 +44.32(+1.77%)
Mar 15, 2016 2537 2557 2478 2499 0 -61.54(-2.40%)
Mar 14, 2016 2561 2591 2521 2561 0 -13.75(-0.53%)
Mar 11, 2016 2545 2589 2522 2574 0 +52.08(+2.06%)
Mar 10, 2016 2545 2557 2473 2522 0 -23.07(-0.91%)
Mar 09, 2016 2503 2572 2483 2545 0 +53.72(+2.16%)
Mar 08, 2016 2509 2534 2453 2492 0 -36.20(-1.43%)
Mar 07, 2016 2502 2559 2471 2528 0 +17.34(+0.69%)
Mar 04, 2016 2513 2591 2492 2510 0 -0.33(-0.01%)
Mar 03, 2016 2501 2545 2476 2511 0 +8.55(+0.34%)
Mar 02, 2016 2468 2523 2455 2502 0 +27.52(+1.11%)
Mar 01, 2016 2435 2495 2425 2475 0 +56.57(+2.34%)
Feb 29, 2016 2432 2464 2394 2418 0 -5.37(-0.22%)
Feb 26, 2016 2421 2468 2380 2423 0 -17.38(-0.71%)
Feb 25, 2016 2412 2458 2395 2441 0 +37.49(+1.56%)
Feb 24, 2016 2394 2424 2364 2403 0 -27.83(-1.14%)
Feb 23, 2016 2456 2475 2412 2431 0 -43.02(-1.74%)
Feb 22, 2016 2451 2510 2445 2474 0 +52.34(+2.16%)
Feb 19, 2016 2451 2459 2390 2422 0 -32.80(-1.34%)
Feb 18, 2016 2469 2507 2430 2455 0 +3.03(+0.12%)
Feb 17, 2016 2397 2493 2384 2452 0 +65.97(+2.77%)
Feb 16, 2016 2377 2418 2347 2386 0 +32.15(+1.37%)
Feb 12, 2016 2354 2354 2354 2354 0 +50.57(+2.20%)
Feb 11, 2016 2320 2338 2267 2303 0 -46.43(-1.98%)
Feb 10, 2016 2362 2385 2338 2349 0 -1.93(-0.08%)
Feb 09, 2016 2350 2395 2304 2351 0 -28.69(-1.21%)
Feb 08, 2016 2373 2401 2330 2380 0 -20.61(-0.86%)
Feb 05, 2016 2441 2453 2382 2401 0 -49.53(-2.02%)
Feb 04, 2016 2441 2487 2421 2450 0 +12.17(+0.50%)
Feb 03, 2016 2429 2475 2368 2438 0 +24.67(+1.02%)
Feb 02, 2016 2461 2492 2379 2413 0 -97.63(-3.89%)
Feb 01, 2016 2491 2525 2468 2511 0 -6.72(-0.27%)
Jan 29, 2016 2444 2530 2442 2518 0 +87.89(+3.62%)
Jan 28, 2016 2443 2475 2393 2430 0 +5.19(+0.21%)
Jan 27, 2016 2415 2474 2379 2425 0 +0.13(+0.01%)
Jan 26, 2016 2361 2433 2344 2424 0 +73.77(+3.14%)
Jan 25, 2016 2360 2405 2320 2351 0 -13.17(-0.56%)
Jan 22, 2016 2371 2404 2336 2364 0 +41.36(+1.78%)
Jan 21, 2016 2318 2379 2289 2322 0 -1.93(-0.08%)
Jan 20, 2016 2296 2344 2251 2324 0 -5.88(-0.25%)
Jan 19, 2016 2334 2383 2281 2330 0 +13.42(+0.58%)
Jan 15, 2016 2317 2317 2317 2317 0 -70.97(-2.97%)
Jan 14, 2016 2378 2415 2340 2388 0 +7.90(+0.33%)
Jan 13, 2016 2410 2444 2351 2380 0 -27.03(-1.12%)
Jan 12, 2016 2399 2440 2368 2407 0 +19.35(+0.81%)
Jan 11, 2016 2424 2446 2361 2388 0 -6.31(-0.26%)
Jan 08, 2016 2426 2446 2379 2394 0 -13.16(-0.55%)
Jan 07, 2016 2467 2504 2399 2407 0 -97.01(-3.87%)
Jan 06, 2016 2515 2550 2488 2504 0 -49.64(-1.94%)
Jan 05, 2016 2591 2619 2542 2554 0 -33.86(-1.31%)
Jan 04, 2016 2608 2626 2547 2588 0 -59.69(-2.25%)
Dec 31, 2015 2647 2647 2647 2647 0 +0.01(+0.00%)
Dec 30, 2015 2669 2694 2621 2647 0 -33.97(-1.27%)
Dec 29, 2015 2682 2710 2659 2681 0 +10.45(+0.39%)
Dec 28, 2015 2684 2703 2652 2671 0 -22.92(-0.85%)
Dec 24, 2015 2694 2694 2694 2694 0 -31.44(-1.15%)
Dec 23, 2015 2717 2741 2678 2725 0 +16.83(+0.62%)
Dec 22, 2015 2663 2723 2656 2708 0 +56.37(+2.13%)
Dec 21, 2015 2684 2713 2624 2652 0 -16.80(-0.63%)
Dec 18, 2015 2718 2722 2655 2669 0 -48.84(-1.80%)
Dec 17, 2015 2716 2762 2679 2718 0 +4.06(+0.15%)
Dec 16, 2015 2705 2754 2684 2714 0 +16.63(+0.62%)
Dec 15, 2015 2629 2709 2621 2697 0 +82.11(+3.14%)
Dec 14, 2015 2592 2632 2563 2615 0 +23.62(+0.91%)
Dec 11, 2015 2651 2671 2576 2591 0 -97.02(-3.61%)
Dec 10, 2015 2735 2751 2670 2688 0 -38.33(-1.41%)
Dec 09, 2015 2679 2773 2667 2727 0 +11.84(+0.44%)
Dec 08, 2015 2657 2729 2631 2715 0 +28.63(+1.07%)
Dec 07, 2015 2708 2731 2656 2686 0 -39.02(-1.43%)
Dec 04, 2015 2706 2771 2669 2725 0 +16.72(+0.62%)
Dec 03, 2015 2774 2798 2689 2708 0 -62.64(-2.26%)
Dec 02, 2015 2841 2853 2749 2771 0 -72.83(-2.56%)
Dec 01, 2015 2812 2868 2789 2844 0 +43.18(+1.54%)
Nov 30, 2015 2851 2868 2783 2801 0 -44.25(-1.56%)
Nov 27, 2015 2852 2880 2835 2845 0 -11.47(-0.40%)
Nov 25, 2015 2856 2856 2856 2856 0 -28.36(-0.98%)
Nov 24, 2015 2896 2925 2861 2885 0 -18.45(-0.64%)
Nov 23, 2015 2903 2913 2896 2903 0 -3.00(-0.10%)
Nov 20, 2015 2885 2934 2872 2906 0 +32.03(+1.11%)
Nov 19, 2015 2849 2909 2828 2874 0 +29.14(+1.02%)
Nov 18, 2015 2838 2880 2797 2845 0 +17.46(+0.62%)
Nov 17, 2015 2808 2855 2789 2828 0 +19.80(+0.71%)
Nov 16, 2015 2794 2823 2757 2808 0 +7.65(+0.27%)
Nov 13, 2015 2776 2819 2742 2800 0 +21.89(+0.79%)
Nov 12, 2015 2796 2826 2755 2778 0 -42.15(-1.49%)
Nov 11, 2015 2822 2849 2778 2820 0 +2.80(+0.10%)
Nov 10, 2015 2805 2837 2780 2818 0 +4.45(+0.16%)
Nov 09, 2015 2863 2881 2787 2813 0 -57.67(-2.01%)
Nov 06, 2015 2890 2941 2809 2871 0 -30.71(-1.06%)
Nov 05, 2015 2925 2958 2865 2902 0 -30.66(-1.05%)
Nov 04, 2015 2929 2953 2888 2932 0 +5.99(+0.20%)
Nov 03, 2015 2851 2966 2833 2926 0 +73.10(+2.56%)
Nov 02, 2015 2827 2889 2818 2853 0 +24.08(+0.85%)
Oct 30, 2015 2813 2850 2788 2829 0 +29.40(+1.05%)
Oct 29, 2015 2799 2852 2768 2800 0 -15.30(-0.54%)
Oct 28, 2015 2833 2870 2758 2815 0 -13.18(-0.47%)
Oct 27, 2015 2845 2860 2794 2828 0 -43.06(-1.50%)
Oct 26, 2015 2826 2899 2794 2871 0 +57.91(+2.06%)
Oct 23, 2015 2888 2921 2744 2813 0 -74.82(-2.59%)
Oct 22, 2015 2855 2942 2815 2888 0 +47.29(+1.66%)
Oct 21, 2015 2865 2897 2819 2841 0 -28.44(-0.99%)
Oct 20, 2015 2809 2881 2787 2869 0 +59.32(+2.11%)
Oct 19, 2015 2811 2827 2774 2810 0 -18.25(-0.65%)
Oct 16, 2015 2840 2867 2786 2828 0 -6.12(-0.22%)
Oct 15, 2015 2804 2852 2772 2834 0 +36.78(+1.31%)
Oct 14, 2015 2791 2821 2765 2797 0 +6.82(+0.24%)
Oct 13, 2015 2787 2826 2764 2791 0 -19.32(-0.69%)
Oct 12, 2015 2822 2839 2776 2810 0 -6.48(-0.23%)
Oct 09, 2015 2818 2852 2790 2816 0 +7.24(+0.26%)
Oct 08, 2015 2769 2815 2741 2809 0 +34.21(+1.23%)
Oct 07, 2015 2762 2809 2734 2775 0 +33.72(+1.23%)
Oct 06, 2015 2726 2762 2693 2741 0 +14.43(+0.53%)
Oct 05, 2015 2700 2745 2684 2727 0 +45.60(+1.70%)
Oct 02, 2015 2608 2687 2582 2681 0 +52.85(+2.01%)
Oct 01, 2015 2633 2666 2589 2628 0 -0.35(-0.01%)
Sep 30, 2015 2610 2650 2566 2629 0 +55.39(+2.15%)
Sep 29, 2015 2614 2633 2549 2573 0 -39.55(-1.51%)
Sep 28, 2015 2644 2659 2590 2613 0 -46.76(-1.76%)
Sep 25, 2015 2708 2712 2643 2660 0 -32.96(-1.22%)
Sep 24, 2015 2656 2709 2628 2693 0 +7.60(+0.28%)
Sep 23, 2015 2730 2739 2664 2685 0 -40.63(-1.49%)
Sep 22, 2015 2721 2747 2699 2726 0 -26.62(-0.97%)
Sep 21, 2015 2786 2801 2732 2752 0 -20.50(-0.74%)
Sep 18, 2015 2787 2819 2756 2773 0 -37.56(-1.34%)
Sep 17, 2015 2786 2860 2759 2810 0 +4.22(+0.15%)
Sep 16, 2015 2756 2825 2744 2806 0 +73.89(+2.70%)
Sep 15, 2015 2683 2739 2663 2732 0 +58.68(+2.19%)
Sep 14, 2015 2678 2711 2651 2674 0 -7.50(-0.28%)
Sep 11, 2015 2676 2707 2639 2681 0 +1.74(+0.06%)
Sep 10, 2015 2666 2723 2627 2679 0 +11.02(+0.41%)
Sep 09, 2015 2737 2757 2661 2668 0 -47.67(-1.76%)
Sep 08, 2015 2710 2745 2678 2716 0 +39.95(+1.49%)
Sep 04, 2015 2676 2676 2676 2676 0 -19.29(-0.72%)
Sep 03, 2015 2664 2716 2655 2695 0 +15.94(+0.59%)
Sep 02, 2015 2682 2702 2639 2679 0 +21.53(+0.81%)
Sep 01, 2015 2675 2723 2624 2658 0 -64.54(-2.37%)
Aug 31, 2015 2663 2744 2637 2722 0 +46.45(+1.74%)
Aug 28, 2015 2641 2698 2629 2676 0 +24.74(+0.93%)
Aug 27, 2015 2592 2663 2572 2651 0 +86.75(+3.38%)
Aug 26, 2015 2569 2591 2509 2564 0 +38.08(+1.51%)
Aug 25, 2015 2549 2584 2499 2526 0 +53.61(+2.17%)
Aug 24, 2015 2454 2540 2391 2473 0 -87.45(-3.42%)
Aug 21, 2015 2605 2639 2542 2560 0 -71.12(-2.70%)
Aug 20, 2015 2674 2698 2617 2631 0 -71.09(-2.63%)
Aug 19, 2015 2759 2767 2677 2702 0 -69.50(-2.51%)
Aug 18, 2015 2807 2814 2758 2772 0 -36.01(-1.28%)
Aug 17, 2015 2817 2841 2784 2808 0 -20.04(-0.71%)
Aug 14, 2015 2803 2849 2791 2828 0 +20.25(+0.72%)
Aug 13, 2015 2825 2867 2793 2808 0 -29.73(-1.05%)
Aug 12, 2015 2850 2865 2798 2837 0 -18.73(-0.66%)
Aug 11, 2015 2864 2884 2830 2856 0 -41.86(-1.44%)
Aug 10, 2015 2880 2918 2853 2898 0 +24.41(+0.85%)
Aug 07, 2015 2825 2914 2805 2874 0 +19.64(+0.69%)
Aug 06, 2015 2870 2894 2819 2854 0 -6.83(-0.24%)
Aug 05, 2015 2853 2900 2828 2861 0 +13.81(+0.49%)
Aug 04, 2015 2846 2881 2817 2847 0 +4.87(+0.17%)
Aug 03, 2015 2820 2867 2797 2842 0 +17.85(+0.63%)
Jul 31, 2015 2805 2848 2769 2824 0 +30.28(+1.08%)
Jul 30, 2015 2803 2834 2734 2794 0 -20.15(-0.72%)
Jul 29, 2015 2799 2841 2773 2814 0 +17.97(+0.64%)
Jul 28, 2015 2768 2822 2749 2796 0 +43.49(+1.58%)
Jul 27, 2015 2751 2782 2720 2753 0 -9.60(-0.35%)
Jul 24, 2015 2809 2824 2723 2762 0 -87.11(-3.06%)
Jul 23, 2015 2829 2895 2800 2849 0 +35.61(+1.27%)
Jul 22, 2015 2860 2877 2787 2814 0 -53.64(-1.87%)
Jul 21, 2015 2857 2898 2834 2867 0 +18.14(+0.64%)
Jul 20, 2015 2876 2882 2836 2849 0 -23.27(-0.81%)
Jul 17, 2015 2872 2896 2837 2873 0 +2.95(+0.10%)
Jul 16, 2015 2844 2895 2828 2870 0 +37.80(+1.33%)
Jul 15, 2015 2852 2874 2811 2832 0 -22.71(-0.80%)
Jul 14, 2015 2843 2873 2830 2854 0 +18.29(+0.64%)
Jul 13, 2015 2819 2853 2795 2836 0 +24.85(+0.88%)
Jul 10, 2015 2829 2847 2781 2811 0 +19.27(+0.69%)
Jul 09, 2015 2795 2830 2766 2792 0 +28.46(+1.03%)
Jul 08, 2015 2759 2799 2720 2764 0 -17.73(-0.64%)
Jul 07, 2015 2754 2805 2712 2781 0 +14.95(+0.54%)
Jul 06, 2015 2752 2778 2721 2766 0 -15.13(-0.54%)
Jul 02, 2015 2782 2782 2782 2782 0 +42.36(+1.55%)
Jul 01, 2015 2746 2776 2702 2739 0 +4.35(+0.16%)
Jun 30, 2015 2750 2773 2716 2735 0 +3.58(+0.13%)
Jun 29, 2015 2774 2796 2724 2731 0 -67.93(-2.43%)
Jun 26, 2015 2796 2815 2772 2799 0 +3.89(+0.14%)
Jun 25, 2015 2780 2815 2757 2795 0 +19.76(+0.71%)
Jun 24, 2015 2781 2797 2749 2776 0 -11.52(-0.41%)
Jun 23, 2015 2788 2804 2761 2787 0 +0.04(+0.00%)
Jun 22, 2015 2771 2802 2752 2787 0 +28.25(+1.02%)
Jun 19, 2015 2765 2793 2733 2759 0 -4.87(-0.18%)
Jun 18, 2015 2787 2810 2744 2764 0 -14.23(-0.51%)
Jun 17, 2015 2798 2834 2755 2778 0 -12.07(-0.43%)
Jun 16, 2015 2765 2804 2748 2790 0 +24.89(+0.90%)
Jun 15, 2015 2778 2797 2734 2765 0 -35.09(-1.25%)
Jun 12, 2015 2786 2822 2767 2800 0 -5.27(-0.19%)
Jun 11, 2015 2799 2829 2763 2805 0 +16.28(+0.58%)
Jun 10, 2015 2786 2818 2754 2789 0 +23.41(+0.85%)
Jun 09, 2015 2767 2809 2744 2766 0 -4.49(-0.16%)
Jun 08, 2015 2774 2796 2746 2770 0 +2.55(+0.09%)
Jun 05, 2015 2762 2798 2734 2768 0 -11.97(-0.43%)
Jun 04, 2015 2810 2824 2764 2780 0 -42.14(-1.49%)
Jun 03, 2015 2807 2851 2784 2822 0 +15.59(+0.56%)
Jun 02, 2015 2782 2826 2770 2806 0 +20.48(+0.74%)
Jun 01, 2015 2813 2824 2764 2786 0 -13.40(-0.48%)
May 29, 2015 2831 2861 2781 2799 0 -42.89(-1.51%)
May 28, 2015 2864 2877 2814 2842 0 -42.48(-1.47%)
May 27, 2015 2862 2905 2827 2884 0 +33.94(+1.19%)
May 26, 2015 2878 2907 2832 2851 0 -60.27(-2.07%)
May 22, 2015 2911 2911 2911 2911 0 -12.88(-0.44%)
May 21, 2015 2890 2957 2870 2924 0 +13.38(+0.46%)
May 20, 2015 2910 2931 2875 2910 0 +10.03(+0.35%)
May 19, 2015 2922 2930 2877 2900 0 -22.80(-0.78%)
May 18, 2015 2930 2959 2885 2923 0 -14.03(-0.48%)
May 15, 2015 2901 2949 2890 2937 0 +33.08(+1.14%)
May 14, 2015 2884 2939 2869 2904 0 +28.50(+0.99%)
May 13, 2015 2892 2910 2853 2876 0 -0.96(-0.03%)
May 12, 2015 2880 2910 2847 2876 0 -5.78(-0.20%)
May 11, 2015 2891 2927 2858 2882 0 -14.78(-0.51%)
May 08, 2015 2919 2946 2872 2897 0 +18.01(+0.63%)
May 07, 2015 2908 2941 2858 2879 0 -32.44(-1.11%)
May 06, 2015 2930 2946 2881 2911 0 -1.30(-0.04%)
May 05, 2015 2869 2958 2855 2913 0 +30.19(+1.05%)
May 04, 2015 2848 2898 2831 2883 0 +37.33(+1.31%)
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.