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 (%)
May 28, 2010 1366 1366 1366 0 -14.08(-1.02%)
May 27, 2010 1367 1381 1349 1380 0 +37.43(+2.79%)
May 26, 2010 1347 1365 1334 1342 0 +5.07(+0.38%)
May 25, 2010 1307 1340 1291 1337 0 -1.42(-0.11%)
May 24, 2010 1352 1369 1338 1339 0 -20.29(-1.49%)
May 21, 2010 1338 1373 1323 1359 0 +1.81(+0.13%)
May 20, 2010 1356 1393 1352 1357 0 -45.89(-3.27%)
May 19, 2010 1396 1415 1378 1403 0 -4.28(-0.30%)
May 18, 2010 1430 1443 1400 1407 0 -14.65(-1.03%)
May 17, 2010 1428 1442 1395 1422 0 -1.27(-0.09%)
May 14, 2010 1427 1445 1409 1423 0 -26.67(-1.84%)
May 13, 2010 1467 1474 1446 1450 0 -27.16(-1.84%)
May 12, 2010 1455 1484 1447 1477 0 +27.22(+1.88%)
May 11, 2010 1464 1473 1442 1450 0 -2.05(-0.14%)
May 10, 2010 1430 1454 1423 1452 0 +77.28(+5.62%)
May 07, 2010 1403 1411 1357 1375 0 -4.43(-0.32%)
May 06, 2010 1425 1460 1333 1379 0 -71.00(-4.90%)
May 05, 2010 1461 1473 1442 1450 0 -24.91(-1.69%)
May 04, 2010 1498 1500 1458 1475 0 -40.36(-2.66%)
May 03, 2010 1485 1520 1478 1515 0 +37.42(+2.53%)
Apr 30, 2010 1499 1516 1474 1478 0 -20.92(-1.40%)
Apr 29, 2010 1480 1505 1476 1499 0 +27.87(+1.89%)
Apr 28, 2010 1455 1477 1445 1471 0 +28.41(+1.97%)
Apr 27, 2010 1481 1488 1434 1443 0 -46.48(-3.12%)
Apr 26, 2010 1495 1507 1484 1489 0 -4.61(-0.31%)
Apr 23, 2010 1484 1496 1471 1494 0 +12.03(+0.81%)
Apr 22, 2010 1469 1486 1451 1482 0 +8.32(+0.56%)
Apr 21, 2010 1464 1490 1458 1473 0 +5.40(+0.37%)
Apr 20, 2010 1483 1488 1458 1468 0 -4.41(-0.30%)
Apr 19, 2010 1474 1486 1461 1472 0 -5.87(-0.40%)
Apr 16, 2010 1495 1504 1471 1478 0 -18.85(-1.26%)
Apr 15, 2010 1483 1519 1482 1497 0 +52.69(+3.65%)
Apr 14, 2010 1415 1447 1412 1444 0 +30.02(+2.12%)
Apr 13, 2010 1407 1420 1400 1414 0 +0.64(+0.05%)
Apr 12, 2010 1418 1425 1410 1414 0 +1.69(+0.12%)
Apr 09, 2010 1402 1417 1397 1412 0 +8.48(+0.60%)
Apr 08, 2010 1393 1406 1381 1403 0 +9.13(+0.65%)
Apr 07, 2010 1405 1409 1386 1394 0 -14.43(-1.02%)
Apr 06, 2010 1405 1416 1400 1409 0 -1.22(-0.09%)
Apr 05, 2010 1411 1418 1402 1410 0 +3.08(+0.22%)
Apr 01, 2010 1407 1407 1407 0 -8.86(-0.63%)
Mar 31, 2010 1409 1421 1399 1416 0 +0.96(+0.07%)
Mar 30, 2010 1411 1423 1403 1415 0 +7.38(+0.52%)
Mar 29, 2010 1400 1416 1395 1407 0 +12.44(+0.89%)
Mar 26, 2010 1396 1407 1386 1395 0 -0.32(-0.02%)
Mar 25, 2010 1406 1417 1389 1395 0 -4.68(-0.33%)
Mar 24, 2010 1416 1418 1395 1400 0 -18.29(-1.29%)
Mar 23, 2010 1401 1422 1395 1418 0 +17.47(+1.25%)
Mar 22, 2010 1405 1417 1397 1401 0 -12.25(-0.87%)
Mar 19, 2010 1425 1430 1402 1413 0 -7.54(-0.53%)
Mar 18, 2010 1378 1424 1368 1421 0 +33.18(+2.39%)
Mar 17, 2010 1378 1397 1376 1387 0 +11.92(+0.87%)
Mar 16, 2010 1371 1384 1364 1376 0 +6.46(+0.47%)
Mar 15, 2010 1362 1372 1360 1369 0 +11.31(+0.83%)
Mar 12, 2010 1361 1364 1343 1358 0 -2.00(-0.15%)
Mar 11, 2010 1339 1363 1331 1360 0 +15.28(+1.14%)
Mar 10, 2010 1336 1355 1332 1344 0 +8.67(+0.65%)
Mar 09, 2010 1326 1341 1319 1336 0 +5.16(+0.39%)
Mar 08, 2010 1332 1338 1323 1331 0 +3.81(+0.29%)
Mar 05, 2010 1326 1334 1319 1327 0 +8.10(+0.61%)
Mar 04, 2010 1316 1330 1307 1319 0 +5.17(+0.39%)
Mar 03, 2010 1318 1334 1310 1314 0 +0.68(+0.05%)
Mar 02, 2010 1318 1328 1309 1313 0 +0.79(+0.06%)
Mar 01, 2010 1306 1349 1303 1312 0 +7.05(+0.54%)
Feb 26, 2010 1293 1310 1278 1305 0 +10.19(+0.79%)
Feb 25, 2010 1275 1296 1263 1295 0 -2.27(-0.18%)
Feb 24, 2010 1285 1305 1284 1297 0 +10.18(+0.79%)
Feb 23, 2010 1281 1302 1271 1287 0 +6.55(+0.51%)
Feb 22, 2010 1279 1288 1270 1280 0 +7.61(+0.60%)
Feb 19, 2010 1248 1281 1249 1273 0 +18.81(+1.50%)
Feb 18, 2010 1251 1262 1247 1254 0 -4.54(-0.36%)
Feb 17, 2010 1254 1264 1247 1258 0 +3.92(+0.31%)
Feb 16, 2010 1235 1260 1237 1255 0 +24.62(+2.00%)
Feb 12, 2010 1230 1230 1230 0 -13.25(-1.07%)
Feb 11, 2010 1234 1251 1224 1243 0 +6.01(+0.49%)
Feb 10, 2010 1242 1249 1225 1237 0 -11.28(-0.90%)
Feb 09, 2010 1237 1264 1230 1248 0 +24.36(+1.99%)
Feb 08, 2010 1233 1242 1216 1224 0 -8.06(-0.65%)
Feb 05, 2010 1246 1257 1209 1232 0 -14.78(-1.19%)
Feb 04, 2010 1273 1279 1244 1247 0 -35.61(-2.78%)
Feb 03, 2010 1276 1294 1262 1283 0 -10.84(-0.84%)
Feb 02, 2010 1298 1310 1276 1293 0 +16.95(+1.33%)
Feb 01, 2010 1266 1286 1260 1276 0 +14.44(+1.14%)
Jan 29, 2010 1286 1301 1261 1262 0 -18.48(-1.44%)
Jan 28, 2010 1300 1302 1269 1280 0 -14.44(-1.12%)
Jan 27, 2010 1286 1299 1269 1295 0 +7.71(+0.60%)
Jan 26, 2010 1280 1298 1272 1287 0 -2.70(-0.21%)
Jan 25, 2010 1292 1302 1273 1290 0 +2.81(+0.22%)
Jan 22, 2010 1304 1309 1284 1287 0 -20.50(-1.57%)
Jan 21, 2010 1336 1345 1300 1308 0 -25.55(-1.92%)
Jan 20, 2010 1346 1348 1319 1333 0 -21.16(-1.56%)
Jan 19, 2010 1344 1364 1344 1354 0 +8.56(+0.64%)
Jan 15, 2010 1346 1346 1346 0 -8.96(-0.66%)
Jan 14, 2010 1341 1359 1343 1355 0 +4.10(+0.30%)
Jan 13, 2010 1366 1371 1341 1351 0 -5.34(-0.39%)
Jan 12, 2010 1358 1374 1347 1356 0 -10.76(-0.79%)
Jan 11, 2010 1334 1380 1331 1367 0 +39.71(+2.99%)
Jan 08, 2010 1309 1340 1306 1327 0 +42.59(+3.32%)
Jan 07, 2010 1291 1297 1277 1284 0 -11.33(-0.87%)
Jan 06, 2010 1305 1311 1293 1296 0 -12.43(-0.95%)
Jan 05, 2010 1305 1320 1294 1308 0 +3.01(+0.23%)
Jan 04, 2010 1308 1321 1298 1305 0 +12.23(+0.95%)
Dec 31, 2009 1293 1293 1293 0 -22.88(-1.74%)
Dec 30, 2009 1316 1322 1307 1316 0 -4.00(-0.30%)
Dec 29, 2009 1303 1323 1301 1320 0 +17.32(+1.33%)
Dec 28, 2009 1304 1310 1294 1302 0 +1.06(+0.08%)
Dec 24, 2009 1309 1314 1297 1301 0 -3.51(-0.27%)
Dec 23, 2009 1307 1315 1296 1305 0 -5.58(-0.43%)
Dec 22, 2009 1318 1326 1306 1311 0 -3.41(-0.26%)
Dec 21, 2009 1312 1326 1305 1314 0 +6.56(+0.50%)
Dec 18, 2009 1314 1323 1295 1307 0 +1.41(+0.11%)
Dec 17, 2009 1318 1325 1295 1306 0 -49.15(-3.63%)
Dec 16, 2009 1350 1369 1341 1355 0 +1.41(+0.10%)
Dec 15, 2009 1332 1363 1335 1354 0 +9.45(+0.70%)
Dec 14, 2009 1335 1346 1328 1344 0 +29.11(+2.21%)
Dec 11, 2009 1313 1329 1308 1315 0 +5.51(+0.42%)
Dec 10, 2009 1321 1330 1303 1310 0 -6.66(-0.51%)
Dec 09, 2009 1324 1328 1304 1316 0 -3.99(-0.30%)
Dec 08, 2009 1326 1335 1308 1320 0 +9.51(+0.73%)
Dec 07, 2009 1316 1320 1306 1311 0 -4.53(-0.34%)
Dec 04, 2009 1315 1327 1297 1315 0 +16.56(+1.28%)
Dec 03, 2009 1312 1321 1296 1299 0 -8.83(-0.68%)
Dec 02, 2009 1297 1313 1293 1308 0 +10.86(+0.84%)
Dec 01, 2009 1294 1305 1287 1297 0 +14.14(+1.10%)
Nov 30, 2009 1272 1291 1263 1283 0 +8.38(+0.66%)
Nov 27, 2009 1262 1285 1252 1274 0 -16.38(-1.27%)
Nov 25, 2009 1291 1291 1291 0 +10.41(+0.81%)
Nov 24, 2009 1289 1295 1274 1280 0 -9.23(-0.72%)
Nov 23, 2009 1290 1307 1282 1289 0 +12.23(+0.96%)
Nov 20, 2009 1269 1284 1262 1277 0 -0.44(-0.03%)
Nov 19, 2009 1282 1288 1263 1278 0 -11.94(-0.93%)
Nov 18, 2009 1294 1301 1277 1290 0 -7.10(-0.55%)
Nov 17, 2009 1288 1304 1284 1297 0 -4.24(-0.33%)
Nov 16, 2009 1281 1309 1278 1301 0 +31.28(+2.46%)
Nov 13, 2009 1272 1278 1262 1270 0 +1.81(+0.14%)
Nov 12, 2009 1290 1294 1263 1268 0 -24.79(-1.92%)
Nov 11, 2009 1279 1303 1273 1293 0 +20.64(+1.62%)
Nov 10, 2009 1256 1277 1251 1272 0 +9.64(+0.76%)
Nov 09, 2009 1232 1265 1226 1262 0 +38.41(+3.14%)
Nov 06, 2009 1205 1229 1199 1224 0 +18.36(+1.52%)
Nov 05, 2009 1189 1213 1187 1206 0 +21.58(+1.82%)
Nov 04, 2009 1214 1221 1181 1184 0 -21.40(-1.78%)
Nov 03, 2009 1193 1212 1185 1205 0 +10.79(+0.90%)
Nov 02, 2009 1189 1203 1174 1195 0 +8.56(+0.72%)
Oct 30, 2009 1211 1222 1182 1186 0 -31.25(-2.57%)
Oct 29, 2009 1208 1225 1201 1217 0 +16.83(+1.40%)
Oct 28, 2009 1209 1223 1197 1200 0 -10.50(-0.87%)
Oct 27, 2009 1225 1231 1204 1211 0 -11.47(-0.94%)
Oct 26, 2009 1238 1259 1216 1222 0 -15.78(-1.27%)
Oct 23, 2009 1245 1257 1231 1238 0 -33.80(-2.66%)
Oct 22, 2009 1271 1280 1244 1272 0 -0.49(-0.04%)
Oct 21, 2009 1291 1307 1265 1272 0 -24.87(-1.92%)
Oct 20, 2009 1285 1302 1282 1297 0 +9.06(+0.70%)
Oct 19, 2009 1279 1294 1251 1288 0 +5.45(+0.42%)
Oct 16, 2009 1276 1291 1271 1283 0 -11.80(-0.91%)
Oct 15, 2009 1272 1298 1272 1295 0 +10.04(+0.78%)
Oct 14, 2009 1264 1286 1260 1285 0 +31.92(+2.55%)
Oct 13, 2009 1242 1257 1236 1253 0 +1.13(+0.09%)
Oct 12, 2009 1257 1262 1242 1252 0 +2.32(+0.19%)
Oct 09, 2009 1250 1260 1237 1249 0 -4.66(-0.37%)
Oct 08, 2009 1240 1264 1235 1254 0 +20.27(+1.64%)
Oct 07, 2009 1225 1238 1216 1234 0 +4.14(+0.34%)
Oct 06, 2009 1236 1254 1222 1229 0 -4.02(-0.33%)
Oct 05, 2009 1215 1236 1205 1233 0 +21.53(+1.78%)
Oct 02, 2009 1209 1224 1201 1212 0 -4.33(-0.36%)
Oct 01, 2009 1246 1256 1214 1216 0 -30.38(-2.44%)
Sep 30, 2009 1248 1261 1224 1247 0 -0.58(-0.05%)
Sep 29, 2009 1265 1269 1243 1247 0 -14.70(-1.16%)
Sep 28, 2009 1244 1270 1238 1262 0 +22.82(+1.84%)
Sep 25, 2009 1263 1270 1231 1239 0 -27.27(-2.15%)
Sep 24, 2009 1271 1282 1253 1266 0 -4.63(-0.36%)
Sep 23, 2009 1283 1298 1269 1271 0 -12.17(-0.95%)
Sep 22, 2009 1286 1292 1274 1283 0 +5.66(+0.44%)
Sep 21, 2009 1272 1287 1262 1278 0 -7.96(-0.62%)
Sep 18, 2009 1291 1296 1275 1286 0 +0.28(+0.02%)
Sep 17, 2009 1284 1309 1272 1285 0 -11.53(-0.89%)
Sep 16, 2009 1308 1313 1246 1297 0 -3.80(-0.29%)
Sep 15, 2009 1298 1307 1285 1301 0 +3.87(+0.30%)
Sep 14, 2009 1280 1300 1273 1297 0 +10.81(+0.84%)
Sep 11, 2009 1255 1293 1259 1286 0 +55.98(+4.55%)
Sep 10, 2009 1207 1234 1210 1230 0 +16.24(+1.34%)
Sep 09, 2009 1206 1221 1196 1214 0 +21.04(+1.76%)
Sep 08, 2009 1194 1203 1178 1193 0 +4.22(+0.36%)
Sep 04, 2009 1188 1188 1188 0 +21.35(+1.83%)
Sep 03, 2009 1160 1172 1145 1167 0 +10.06(+0.87%)
Sep 02, 2009 1154 1168 1145 1157 0 -0.97(-0.08%)
Sep 01, 2009 1169 1196 1154 1158 0 -12.13(-1.04%)
Aug 31, 2009 1173 1179 1158 1170 0 -11.25(-0.95%)
Aug 28, 2009 1185 1196 1170 1181 0 +3.34(+0.28%)
Aug 27, 2009 1174 1186 1154 1178 0 +2.06(+0.18%)
Aug 26, 2009 1182 1189 1169 1176 0 -8.10(-0.68%)
Aug 25, 2009 1179 1195 1173 1184 0 +11.37(+0.97%)
Aug 24, 2009 1176 1185 1166 1173 0 -2.53(-0.22%)
Aug 21, 2009 1147 1179 1148 1175 0 +26.57(+2.31%)
Aug 20, 2009 1142 1153 1135 1149 0 +3.77(+0.33%)
Aug 19, 2009 1132 1155 1124 1145 0 +4.68(+0.41%)
Aug 18, 2009 1126 1145 1122 1140 0 +11.85(+1.05%)
Aug 17, 2009 1144 1147 1117 1128 0 -26.34(-2.28%)
Aug 14, 2009 1168 1174 1141 1155 0 -14.73(-1.26%)
Aug 13, 2009 1179 1185 1158 1169 0 -3.08(-0.26%)
Aug 12, 2009 1156 1185 1146 1172 0 +16.40(+1.42%)
Aug 11, 2009 1158 1166 1144 1156 0 -6.36(-0.55%)
Aug 10, 2009 1161 1171 1153 1162 0 -8.51(-0.73%)
Aug 07, 2009 1157 1181 1153 1171 0 +27.02(+2.36%)
Aug 06, 2009 1162 1164 1140 1144 0 -15.04(-1.30%)
Aug 05, 2009 1177 1179 1145 1159 0 -12.61(-1.08%)
Aug 04, 2009 1178 1186 1164 1172 0 -13.12(-1.11%)
Aug 03, 2009 1177 1191 1159 1185 0 +15.26(+1.30%)
Jul 31, 2009 1166 1179 1159 1169 0 +4.29(+0.37%)
Jul 30, 2009 1160 1178 1148 1165 0 +20.17(+1.76%)
Jul 29, 2009 1145 1159 1132 1145 0 -7.05(-0.61%)
Jul 28, 2009 1144 1164 1139 1152 0 -10.12(-0.87%)
Jul 27, 2009 1153 1167 1137 1162 0 +19.06(+1.67%)
Jul 25, 2009 1141 1148 1130 1143 0 -5.21(-0.45%)
Jul 24, 2009 1140 1153 1128 1148 0 +0.67(+0.06%)
Jul 23, 2009 1098 1156 1090 1148 0 +34.46(+3.10%)
Jul 22, 2009 1089 1134 1095 1113 0 +9.38(+0.85%)
Jul 21, 2009 1119 1125 1089 1104 0 +46.15(+4.36%)
Jun 26, 2009 1049 1065 1042 1058 0 +1.34(+0.13%)
Jun 25, 2009 1035 1059 1024 1056 0 +44.05(+4.35%)
Jun 24, 2009 1005 1035 998.37 1012 0 +14.98(+1.50%)
Jun 23, 2009 998.57 1013 990.71 997.26 0 +8.43(+0.85%)
Jun 22, 2009 1009 1013 981.55 988.83 0 -28.94(-2.84%)
Jun 19, 2009 1032 1034 1008 1018 0 -4.54(-0.44%)
Jun 18, 2009 1019 1031 1003 1022 0 +9.24(+0.91%)
Jun 17, 2009 1008 1026 997.00 1013 0 -4.90(-0.48%)
Jun 16, 2009 1035 1048 1013 1018 0 -13.22(-1.28%)
Jun 15, 2009 1055 1058 1024 1031 0 -36.46(-3.41%)
Jun 12, 2009 1091 1095 1055 1068 0 -28.43(-2.59%)
Jun 11, 2009 1096 1112 1090 1096 0 -4.03(-0.37%)
Jun 10, 2009 1112 1114 1079 1100 0 -0.08(-0.01%)
Jun 09, 2009 1085 1107 1079 1100 0 +14.81(+1.36%)
Jun 08, 2009 1076 1094 1064 1085 0 -6.91(-0.63%)
Jun 05, 2009 1100 1111 1083 1092 0 +8.94(+0.83%)
Jun 04, 2009 1082 1092 1064 1083 0 +0.65(+0.06%)
Jun 03, 2009 1097 1103 1072 1083 0 -25.72(-2.32%)
Jun 02, 2009 1104 1139 1094 1108 0 +1.26(+0.11%)
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.