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, 2012 1892 1968 1883 1945 0 -5.13(-0.26%)
Apr 27, 2012 1903 1975 1903 1950 0 +33.15(+1.73%)
Apr 26, 2012 1894 1926 1895 1917 0 +0.75(+0.04%)
Apr 25, 2012 1912 1934 1887 1916 0 +22.53(+1.19%)
Apr 24, 2012 1878 1912 1871 1893 0 +17.41(+0.93%)
Apr 23, 2012 1853 1891 1844 1876 0 -10.79(-0.57%)
Apr 20, 2012 1904 1921 1864 1887 0 +7.65(+0.41%)
Apr 19, 2012 1883 1902 1864 1879 0 -4.33(-0.23%)
Apr 18, 2012 1888 1910 1869 1884 0 -11.17(-0.59%)
Apr 17, 2012 1860 1915 1860 1895 0 +39.27(+2.12%)
Apr 16, 2012 1847 1874 1838 1855 0 +8.01(+0.43%)
Apr 13, 2012 1869 1876 1833 1847 0 -27.82(-1.48%)
Apr 12, 2012 1836 1887 1833 1875 0 +40.51(+2.21%)
Apr 11, 2012 1829 1849 1812 1835 0 +23.82(+1.32%)
Apr 10, 2012 1836 1863 1800 1811 0 -43.47(-2.34%)
Apr 09, 2012 1855 1869 1844 1854 0 -21.81(-1.16%)
Apr 05, 2012 1704 1890 1859 1876 0 +3.39(+0.18%)
Apr 04, 2012 1872 1890 1858 1873 0 -23.68(-1.25%)
Apr 03, 2012 1878 1909 1873 1896 0 +15.02(+0.80%)
Apr 02, 2012 1842 1895 1837 1881 0 +35.70(+1.93%)
Mar 30, 2012 1880 1889 1839 1846 0 -30.30(-1.62%)
Mar 29, 2012 1861 1896 1842 1876 0 -15.94(-0.84%)
Mar 28, 2012 1896 1913 1868 1892 0 -15.58(-0.82%)
Mar 27, 2012 1907 1935 1894 1908 0 -15.55(-0.81%)
Mar 26, 2012 1902 1934 1885 1923 0 +34.33(+1.82%)
Mar 23, 2012 1866 1900 1846 1889 0 +28.04(+1.51%)
Mar 22, 2012 1870 1880 1845 1861 0 -22.08(-1.17%)
Mar 21, 2012 1882 1910 1868 1883 0 -10.10(-0.53%)
Mar 20, 2012 1876 1910 1873 1893 0 -5.50(-0.29%)
Mar 19, 2012 1891 1921 1876 1898 0 +8.14(+0.43%)
Mar 16, 2012 1883 1910 1869 1890 0 +7.11(+0.38%)
Mar 15, 2012 1849 1898 1850 1883 0 +18.81(+1.01%)
Mar 14, 2012 1867 1885 1840 1864 0 -8.90(-0.48%)
Mar 13, 2012 1851 1893 1832 1873 0 +33.87(+1.84%)
Mar 12, 2012 1859 1862 1825 1839 0 -18.41(-0.99%)
Mar 09, 2012 1860 1881 1840 1858 0 +1.81(+0.10%)
Mar 08, 2012 1842 1872 1829 1856 0 +24.42(+1.33%)
Mar 07, 2012 1827 1845 1807 1832 0 +12.04(+0.66%)
Mar 06, 2012 1820 1838 1806 1820 0 -28.01(-1.52%)
Mar 05, 2012 1840 1866 1831 1848 0 +1.06(+0.06%)
Mar 02, 2012 1854 1873 1831 1847 0 -3.38(-0.18%)
Mar 01, 2012 1842 1872 1828 1850 0 +20.06(+1.10%)
Feb 29, 2012 1857 1872 1820 1830 0 -19.29(-1.04%)
Feb 28, 2012 1866 1881 1837 1849 0 -23.87(-1.27%)
Feb 27, 2012 1842 1900 1835 1873 0 +20.56(+1.11%)
Feb 24, 2012 1867 1880 1839 1852 0 -13.75(-0.74%)
Feb 23, 2012 1852 1878 1833 1866 0 +11.38(+0.61%)
Feb 22, 2012 1847 1868 1835 1855 0 +3.70(+0.20%)
Feb 21, 2012 1857 1877 1833 1851 0 -6.97(-0.38%)
Feb 17, 2012 1858 1858 1858 0 -3.89(-0.21%)
Feb 16, 2012 1834 1866 1819 1862 0 +25.46(+1.39%)
Feb 15, 2012 1834 1861 1818 1836 0 -24.50(-1.32%)
Feb 14, 2012 1849 1870 1841 1861 0 -7.64(-0.41%)
Feb 13, 2012 1849 1886 1848 1869 0 +18.04(+0.97%)
Feb 10, 2012 1831 1872 1829 1851 0 -11.51(-0.62%)
Feb 09, 2012 1868 1880 1843 1862 0 +0.41(+0.02%)
Feb 08, 2012 1878 1887 1851 1862 0 -9.55(-0.51%)
Feb 07, 2012 1876 1890 1843 1871 0 +0.72(+0.04%)
Feb 06, 2012 1863 1881 1833 1871 0 +0.51(+0.03%)
Feb 03, 2012 1866 1907 1853 1870 0 -0.14(-0.01%)
Feb 02, 2012 1863 1906 1857 1870 0 -4.07(-0.22%)
Feb 01, 2012 1845 1886 1831 1874 0 +38.87(+2.12%)
Jan 31, 2012 1827 1848 1798 1835 0 +21.36(+1.18%)
Jan 30, 2012 1810 1827 1794 1814 0 -9.95(-0.55%)
Jan 27, 2012 1815 1837 1798 1824 0 +2.41(+0.13%)
Jan 26, 2012 1799 1838 1797 1822 0 +22.75(+1.26%)
Jan 25, 2012 1778 1806 1751 1799 0 +20.22(+1.14%)
Jan 24, 2012 1769 1792 1753 1779 0 +7.44(+0.42%)
Jan 23, 2012 1766 1789 1757 1771 0 +1.59(+0.09%)
Jan 20, 2012 1767 1784 1750 1770 0 -0.45(-0.03%)
Jan 19, 2012 1749 1781 1735 1770 0 +27.05(+1.55%)
Jan 18, 2012 1710 1753 1700 1743 0 +38.07(+2.23%)
Jan 17, 2012 1697 1725 1681 1705 0 +24.23(+1.44%)
Jan 13, 2012 1681 1681 1681 0 -19.14(-1.13%)
Jan 12, 2012 1691 1713 1670 1700 0 +9.50(+0.56%)
Jan 11, 2012 1703 1712 1677 1690 0 -19.76(-1.16%)
Jan 10, 2012 1709 1729 1694 1710 0 +32.12(+1.91%)
Jan 09, 2012 1677 1692 1654 1678 0 +4.56(+0.27%)
Jan 06, 2012 1538 1690 1660 1673 0 +5.46(+0.33%)
Jan 05, 2012 1676 1686 1639 1668 0 -11.01(-0.66%)
Jan 04, 2012 1668 1702 1659 1679 0 +31.50(+1.91%)
Dec 30, 2011 1654 1671 1637 1647 0 -5.34(-0.32%)
Dec 29, 2011 1641 1668 1631 1653 0 +20.48(+1.25%)
Dec 28, 2011 1667 1670 1621 1632 0 -32.56(-1.96%)
Dec 27, 2011 1654 1678 1643 1665 0 +4.44(+0.27%)
Dec 23, 2011 1660 1660 1660 0 +9.84(+0.60%)
Dec 21, 2011 1632 1661 1608 1651 0 +12.74(+0.78%)
Dec 20, 2011 1625 1661 1611 1638 0 +42.64(+2.67%)
Dec 19, 2011 1628 1641 1582 1595 0 -21.49(-1.33%)
Dec 16, 2011 1615 1643 1593 1617 0 +14.38(+0.90%)
Dec 15, 2011 1606 1620 1582 1602 0 +16.94(+1.07%)
Dec 14, 2011 1577 1602 1554 1585 0 -4.11(-0.26%)
Dec 13, 2011 1647 1668 1580 1589 0 -51.97(-3.17%)
Dec 12, 2011 1647 1660 1613 1641 0 -26.17(-1.57%)
Dec 09, 2011 1645 1680 1634 1668 0 +27.18(+1.66%)
Dec 08, 2011 1652 1670 1629 1640 0 -36.18(-2.16%)
Dec 07, 2011 1657 1694 1652 1677 0 -7.89(-0.47%)
Dec 06, 2011 1681 1698 1660 1684 0 +7.95(+0.47%)
Dec 05, 2011 1687 1698 1654 1677 0 +14.27(+0.86%)
Dec 02, 2011 1672 1692 1645 1662 0 +4.64(+0.28%)
Dec 01, 2011 1660 1686 1643 1658 0 -13.01(-0.78%)
Nov 30, 2011 1623 1688 1603 1671 0 +86.82(+5.48%)
Nov 29, 2011 1564 1604 1564 1584 0 +2.89(+0.18%)
Nov 28, 2011 1560 1604 1536 1581 0 +59.33(+3.90%)
Nov 25, 2011 1509 1555 1508 1522 0 -13.33(-0.87%)
Nov 23, 2011 1535 1535 1535 0 -46.97(-2.97%)
Nov 22, 2011 1571 1604 1560 1582 0 -2.15(-0.14%)
Nov 21, 2011 1580 1602 1559 1584 0 -30.73(-1.90%)
Nov 18, 2011 1602 1625 1588 1615 0 +23.27(+1.46%)
Nov 17, 2011 1594 1617 1579 1592 0 -17.03(-1.06%)
Nov 16, 2011 1612 1646 1596 1609 0 -24.47(-1.50%)
Nov 15, 2011 1601 1650 1591 1633 0 +13.61(+0.84%)
Nov 14, 2011 1618 1636 1592 1619 0 -12.92(-0.79%)
Nov 11, 2011 1606 1655 1598 1632 0 +43.76(+2.75%)
Nov 10, 2011 1617 1630 1555 1589 0 -4.01(-0.25%)
Nov 09, 2011 1614 1636 1575 1593 0 -65.97(-3.98%)
Nov 08, 2011 1648 1669 1598 1659 0 +19.72(+1.20%)
Nov 07, 2011 1664 1682 1617 1639 0 -30.13(-1.81%)
Nov 04, 2011 1675 1690 1659 1669 0 -21.07(-1.25%)
Nov 03, 2011 1659 1698 1610 1690 0 +48.50(+2.95%)
Nov 02, 2011 1647 1663 1613 1642 0 +15.85(+0.97%)
Nov 01, 2011 1635 1669 1602 1626 0 -54.79(-3.26%)
Oct 31, 2011 1693 1726 1668 1680 0 -49.45(-2.86%)
Oct 28, 2011 1741 1758 1713 1730 0 -12.96(-0.74%)
Oct 27, 2011 1709 1753 1689 1743 0 +80.78(+4.86%)
Oct 26, 2011 1660 1687 1622 1662 0 +10.91(+0.66%)
Oct 25, 2011 1680 1691 1641 1651 0 -38.65(-2.29%)
Oct 24, 2011 1647 1705 1630 1690 0 +45.62(+2.77%)
Oct 21, 2011 1631 1659 1611 1644 0 +37.52(+2.34%)
Oct 20, 2011 1610 1624 1559 1607 0 -5.67(-0.35%)
Oct 19, 2011 1635 1654 1596 1612 0 -20.60(-1.26%)
Oct 18, 2011 1599 1657 1594 1633 0 +25.53(+1.59%)
Oct 17, 2011 1618 1646 1585 1607 0 -40.00(-2.43%)
Oct 14, 2011 1651 1669 1625 1647 0 +25.46(+1.57%)
Oct 13, 2011 1588 1640 1578 1622 0 +14.05(+0.87%)
Oct 12, 2011 1595 1624 1586 1608 0 +22.34(+1.41%)
Oct 11, 2011 1565 1604 1555 1586 0 +6.91(+0.44%)
Oct 10, 2011 1546 1585 1534 1579 0 +57.88(+3.81%)
Oct 07, 2011 1548 1575 1504 1521 0 -32.09(-2.07%)
Oct 06, 2011 1517 1561 1509 1553 0 +43.53(+2.88%)
Oct 05, 2011 1491 1526 1464 1509 0 +22.27(+1.50%)
Oct 04, 2011 1431 1492 1400 1487 0 +41.57(+2.88%)
Oct 03, 2011 1468 1501 1424 1446 0 -35.35(-2.39%)
Sep 30, 2011 1498 1524 1464 1481 0 -41.66(-2.74%)
Sep 29, 2011 1545 1554 1496 1523 0 +6.88(+0.45%)
Sep 28, 2011 1532 1562 1504 1516 0 -28.65(-1.86%)
Sep 27, 2011 1554 1587 1521 1544 0 +19.75(+1.30%)
Sep 26, 2011 1507 1534 1469 1525 0 +33.06(+2.22%)
Sep 23, 2011 1476 1513 1456 1491 0 +12.24(+0.83%)
Sep 22, 2011 1491 1521 1448 1479 0 -57.10(-3.72%)
Sep 21, 2011 1587 1604 1521 1536 0 -64.04(-4.00%)
Sep 20, 2011 1627 1642 1587 1600 0 -19.38(-1.20%)
Sep 19, 2011 1593 1639 1587 1620 0 -19.74(-1.20%)
Sep 16, 2011 1650 1672 1622 1639 0 -6.63(-0.40%)
Sep 15, 2011 1650 1675 1626 1646 0 +8.10(+0.49%)
Sep 14, 2011 1629 1658 1599 1638 0 +15.82(+0.98%)
Sep 13, 2011 1608 1638 1585 1622 0 +17.49(+1.09%)
Sep 12, 2011 1584 1617 1565 1605 0 +0.05(+0.00%)
Sep 09, 2011 1621 1642 1586 1605 0 -46.32(-2.81%)
Sep 08, 2011 1655 1684 1634 1651 0 -18.76(-1.12%)
Sep 07, 2011 1630 1676 1623 1670 0 +55.03(+3.41%)
Sep 06, 2011 1589 1629 1566 1615 0 -27.01(-1.65%)
Sep 02, 2011 1642 1642 1642 0 -65.82(-3.85%)
Sep 01, 2011 1715 1749 1689 1708 0 -1.34(-0.08%)
Aug 31, 2011 1719 1753 1673 1709 0 +11.65(+0.69%)
Aug 30, 2011 1674 1712 1654 1697 0 +18.43(+1.10%)
Aug 29, 2011 1490 1681 1619 1679 0 +67.30(+4.18%)
Aug 26, 2011 1601 1633 1562 1612 0 +10.12(+0.63%)
Aug 25, 2011 1642 1658 1589 1601 0 -34.39(-2.10%)
Aug 24, 2011 1619 1676 1596 1636 0 +10.89(+0.67%)
Aug 23, 2011 1582 1635 1558 1625 0 +56.33(+3.59%)
Aug 22, 2011 1608 1629 1547 1569 0 +3.72(+0.24%)
Aug 19, 2011 1576 1622 1541 1565 0 -30.77(-1.93%)
Aug 18, 2011 1627 1633 1568 1596 0 -73.08(-4.38%)
Aug 17, 2011 1656 1683 1633 1669 0 +18.88(+1.14%)
Aug 16, 2011 1651 1678 1627 1650 0 -25.38(-1.52%)
Aug 15, 2011 1661 1695 1649 1675 0 +28.65(+1.74%)
Aug 12, 2011 1634 1684 1625 1647 0 +17.46(+1.07%)
Aug 11, 2011 1578 1662 1555 1629 0 +54.41(+3.46%)
Aug 10, 2011 1637 1658 1535 1575 0 -57.00(-3.49%)
Aug 09, 2011 1608 1655 1531 1632 0 +90.17(+5.85%)
Aug 08, 2011 1616 1677 1524 1541 0 -122.70(-7.37%)
Aug 05, 2011 1684 1747 1592 1664 0 -7.01(-0.42%)
Aug 04, 2011 1743 1765 1665 1671 0 -102.79(-5.79%)
Aug 03, 2011 1760 1805 1717 1774 0 -0.86(-0.05%)
Aug 02, 2011 1782 1838 1729 1775 0 -27.47(-1.52%)
Aug 01, 2011 1840 1849 1774 1802 0 -23.85(-1.31%)
Jul 29, 2011 1810 1844 1803 1826 0 -12.20(-0.66%)
Jul 28, 2011 1837 1876 1831 1838 0 -8.29(-0.45%)
Jul 27, 2011 1844 1875 1829 1847 0 -24.11(-1.29%)
Jul 26, 2011 1868 1895 1844 1871 0 -9.00(-0.48%)
Jul 25, 2011 1860 1910 1858 1880 0 -3.85(-0.20%)
Jul 22, 2011 1871 1900 1868 1884 0 +5.60(+0.30%)
Jul 21, 2011 1869 1889 1851 1878 0 +16.92(+0.91%)
Jul 20, 2011 1874 1885 1837 1861 0 -23.31(-1.24%)
Jul 19, 2011 1874 1904 1863 1884 0 +9.55(+0.51%)
Jul 18, 2011 1873 1912 1858 1875 0 -17.86(-0.94%)
Jul 15, 2011 1861 1907 1867 1893 0 +11.99(+0.64%)
Jul 14, 2011 1897 1908 1871 1881 0 -8.08(-0.43%)
Jul 13, 2011 1889 1913 1862 1889 0 +10.04(+0.53%)
Jul 12, 2011 1890 1912 1865 1879 0 -28.36(-1.49%)
Jul 11, 2011 1916 1928 1892 1907 0 -28.22(-1.46%)
Jul 08, 2011 1906 1954 1909 1935 0 -0.52(-0.03%)
Jul 07, 2011 1932 1952 1907 1936 0 +20.37(+1.06%)
Jul 06, 2011 1923 1935 1899 1916 0 -6.46(-0.34%)
Jul 05, 2011 1910 1939 1899 1922 0 +8.04(+0.42%)
Jul 01, 2011 1914 1914 1914 0 +15.01(+0.79%)
Jun 30, 2011 1887 1915 1872 1899 0 +24.18(+1.29%)
Jun 29, 2011 1866 1893 1857 1875 0 +2.31(+0.12%)
Jun 28, 2011 1856 1880 1843 1872 0 +25.82(+1.40%)
Jun 27, 2011 1824 1858 1812 1847 0 +18.83(+1.03%)
Jun 24, 2011 1840 1857 1813 1828 0 -8.41(-0.46%)
Jun 23, 2011 1816 1851 1793 1836 0 -12.54(-0.68%)
Jun 22, 2011 1838 1875 1831 1849 0 -6.70(-0.36%)
Jun 21, 2011 1837 1861 1825 1855 0 +29.83(+1.63%)
Jun 20, 2011 1823 1837 1812 1826 0 +1.00(+0.05%)
Jun 17, 2011 1832 1846 1801 1825 0 +6.87(+0.38%)
Jun 16, 2011 1811 1839 1799 1818 0 -7.11(-0.39%)
Jun 15, 2011 1829 1853 1811 1825 0 -22.26(-1.21%)
Jun 14, 2011 1830 1860 1820 1847 0 +38.51(+2.13%)
Jun 13, 2011 1815 1832 1792 1809 0 -3.30(-0.18%)
Jun 10, 2011 1827 1837 1800 1812 0 -24.06(-1.31%)
Jun 09, 2011 1834 1855 1820 1836 0 +2.81(+0.15%)
Jun 08, 2011 1839 1856 1822 1833 0 -11.79(-0.64%)
Jun 07, 2011 1836 1865 1830 1845 0 +10.31(+0.56%)
Jun 06, 2011 1858 1875 1820 1835 0 -21.49(-1.16%)
Jun 03, 2011 1823 1872 1803 1856 0 +42.72(+2.36%)
May 24, 2011 1821 1836 1795 1813 0 -2.79(-0.15%)
May 23, 2011 1811 1853 1769 1816 0 -15.94(-0.87%)
May 20, 2011 1836 1848 1805 1832 0 -9.58(-0.52%)
May 19, 2011 1830 1859 1815 1842 0 +30.70(+1.70%)
May 18, 2011 1799 1828 1785 1811 0 +13.81(+0.77%)
May 17, 2011 1782 1810 1759 1797 0 +1.23(+0.07%)
May 16, 2011 1810 1842 1781 1796 0 -34.85(-1.90%)
May 13, 2011 1862 1884 1799 1831 0 -28.84(-1.55%)
May 12, 2011 1852 1879 1811 1860 0 -15.49(-0.83%)
May 11, 2011 1868 1912 1832 1875 0 -0.73(-0.04%)
May 10, 2011 1842 1883 1843 1876 0 +29.41(+1.59%)
May 09, 2011 1835 1865 1818 1846 0 +13.22(+0.72%)
May 06, 2011 1819 1863 1814 1833 0 +15.05(+0.83%)
May 05, 2011 1813 1840 1789 1818 0 -8.48(-0.46%)
May 04, 2011 1841 1856 1808 1827 0 -15.59(-0.85%)
May 03, 2011 1865 1878 1817 1842 0 -45.74(-2.42%)
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.