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 24, 2011 1635 1637 1613 1619 0 -12.64(-0.77%)
May 23, 2011 1632 1638 1614 1632 0 -19.73(-1.19%)
May 20, 2011 1656 1662 1647 1652 0 -8.46(-0.51%)
May 19, 2011 1652 1666 1647 1660 0 +13.27(+0.81%)
May 18, 2011 1632 1653 1622 1647 0 +15.38(+0.94%)
May 17, 2011 1636 1639 1621 1632 0 -10.25(-0.62%)
May 16, 2011 1648 1657 1636 1642 0 -8.43(-0.51%)
May 13, 2011 1668 1674 1644 1650 0 -15.63(-0.94%)
May 12, 2011 1663 1669 1648 1666 0 -2.52(-0.15%)
May 11, 2011 1672 1683 1660 1668 0 -4.11(-0.25%)
May 10, 2011 1662 1680 1661 1673 0 +15.04(+0.91%)
May 09, 2011 1658 1666 1647 1657 0 -2.33(-0.14%)
May 06, 2011 1673 1677 1654 1660 0 +5.74(+0.35%)
May 05, 2011 1635 1677 1629 1654 0 +10.67(+0.65%)
May 04, 2011 1661 1670 1635 1643 0 -21.31(-1.28%)
May 03, 2011 1663 1675 1653 1665 0 -3.21(-0.19%)
May 02, 2011 1666 1675 1662 1668 0 -7.68(-0.46%)
Apr 29, 2011 1677 1689 1669 1676 0 +0.79(+0.05%)
Apr 28, 2011 1659 1680 1657 1675 0 +11.52(+0.69%)
Apr 27, 2011 1662 1669 1643 1663 0 +5.89(+0.36%)
Apr 26, 2011 1661 1670 1649 1657 0 +14.05(+0.85%)
Apr 25, 2011 1637 1654 1626 1643 0 +5.58(+0.34%)
Apr 21, 2011 1630 1644 1625 1638 0 +15.90(+0.98%)
Apr 20, 2011 1617 1638 1610 1622 0 +22.20(+1.39%)
Apr 19, 2011 1602 1608 1592 1600 0 +0.72(+0.05%)
Apr 18, 2011 1594 1603 1585 1599 0 -15.39(-0.95%)
Apr 15, 2011 1611 1622 1602 1614 0 +7.93(+0.49%)
Apr 14, 2011 1600 1620 1596 1606 0 -1.70(-0.11%)
Apr 13, 2011 1625 1627 1601 1608 0 -9.77(-0.60%)
Apr 12, 2011 1601 1628 1599 1618 0 +8.19(+0.51%)
Apr 11, 2011 1606 1616 1590 1610 0 +4.50(+0.28%)
Apr 08, 2011 1632 1635 1596 1605 0 -25.13(-1.54%)
Apr 07, 2011 1634 1642 1621 1630 0 -9.01(-0.55%)
Apr 06, 2011 1641 1647 1627 1639 0 +6.32(+0.39%)
Apr 05, 2011 1638 1649 1628 1633 0 -10.41(-0.63%)
Apr 04, 2011 1642 1650 1634 1643 0 +4.54(+0.28%)
Apr 01, 2011 1642 1657 1632 1639 0 +12.88(+0.79%)
Mar 31, 2011 1619 1638 1616 1626 0 +2.17(+0.13%)
Mar 30, 2011 1621 1630 1620 1624 0 +14.82(+0.92%)
Mar 29, 2011 1601 1612 1592 1609 0 +5.52(+0.34%)
Mar 28, 2011 1580 1615 1576 1604 0 +29.14(+1.85%)
Mar 25, 2011 1578 1587 1568 1574 0 -0.31(-0.02%)
Mar 24, 2011 1561 1577 1556 1575 0 +17.18(+1.10%)
Mar 23, 2011 1551 1564 1541 1557 0 +1.37(+0.09%)
Mar 22, 2011 1575 1579 1550 1556 0 -26.93(-1.70%)
Mar 21, 2011 1588 1593 1578 1583 0 +22.75(+1.46%)
Mar 18, 2011 1574 1579 1550 1560 0 +11.69(+0.75%)
Mar 17, 2011 1572 1580 1540 1549 0 +30.25(+1.99%)
Mar 16, 2011 1546 1552 1514 1518 0 -32.13(-2.07%)
Mar 15, 2011 1542 1573 1538 1550 0 -23.23(-1.48%)
Mar 14, 2011 1582 1587 1554 1574 0 -23.46(-1.47%)
Mar 11, 2011 1581 1608 1577 1597 0 +14.05(+0.89%)
Mar 10, 2011 1575 1601 1563 1583 0 -10.80(-0.68%)
Mar 09, 2011 1578 1600 1567 1594 0 +8.74(+0.55%)
Mar 08, 2011 1563 1594 1558 1585 0 +26.35(+1.69%)
Mar 07, 2011 1578 1584 1542 1559 0 -13.98(-0.89%)
Mar 04, 2011 1594 1597 1556 1573 0 -20.63(-1.29%)
Mar 03, 2011 1571 1601 1568 1593 0 +35.41(+2.27%)
Mar 02, 2011 1554 1574 1536 1558 0 +1.03(+0.07%)
Mar 01, 2011 1591 1598 1548 1557 0 -33.08(-2.08%)
Feb 28, 2011 1596 1605 1584 1590 0 +4.01(+0.25%)
Feb 25, 2011 1589 1600 1580 1586 0 -0.06(-0.00%)
Feb 24, 2011 1572 1601 1571 1586 0 +5.94(+0.38%)
Feb 23, 2011 1612 1627 1559 1580 0 -38.32(-2.37%)
Feb 22, 2011 1660 1670 1613 1619 0 -72.20(-4.27%)
Feb 18, 2011 1691 1691 1691 0 +6.95(+0.41%)
Feb 17, 2011 1662 1687 1663 1684 0 +9.97(+0.60%)
Feb 16, 2011 1654 1679 1655 1674 0 +18.16(+1.10%)
Feb 15, 2011 1644 1665 1640 1656 0 +10.04(+0.61%)
Feb 14, 2011 1656 1665 1640 1646 0 -14.26(-0.86%)
Feb 11, 2011 1639 1667 1634 1660 0 +15.71(+0.96%)
Feb 10, 2011 1609 1649 1606 1644 0 +20.73(+1.28%)
Feb 09, 2011 1621 1627 1604 1623 0 +0.08(+0.00%)
Feb 08, 2011 1612 1628 1609 1623 0 +4.48(+0.28%)
Feb 07, 2011 1620 1629 1606 1619 0 -1.26(-0.08%)
Feb 04, 2011 1620 1625 1601 1620 0 +3.27(+0.20%)
Feb 03, 2011 1610 1628 1608 1617 0 +6.18(+0.38%)
Feb 02, 2011 1632 1642 1606 1611 0 -32.37(-1.97%)
Feb 01, 2011 1629 1659 1624 1643 0 +51.93(+3.26%)
Jan 31, 2011 1583 1599 1571 1591 0 +11.97(+0.76%)
Jan 28, 2011 1636 1638 1575 1579 0 -56.51(-3.45%)
Jan 27, 2011 1638 1645 1625 1636 0 -0.77(-0.05%)
Jan 26, 2011 1627 1645 1621 1636 0 +7.03(+0.43%)
Jan 25, 2011 1633 1640 1617 1629 0 -6.79(-0.41%)
Jan 24, 2011 1621 1641 1619 1636 0 +8.03(+0.49%)
Jan 21, 2011 1640 1642 1619 1628 0 -2.07(-0.13%)
Jan 20, 2011 1628 1639 1618 1630 0 -0.81(-0.05%)
Jan 19, 2011 1649 1653 1621 1631 0 -22.21(-1.34%)
Jan 18, 2011 1644 1662 1642 1653 0 +9.51(+0.58%)
Jan 14, 2011 1644 1644 1644 0 +3.24(+0.20%)
Jan 13, 2011 1629 1649 1627 1640 0 +4.36(+0.27%)
Jan 12, 2011 1634 1644 1623 1636 0 +12.72(+0.78%)
Jan 11, 2011 1638 1641 1611 1623 0 -8.64(-0.53%)
Jan 10, 2011 1616 1642 1610 1632 0 +4.20(+0.26%)
Jan 07, 2011 1631 1646 1606 1628 0 -4.67(-0.29%)
Jan 06, 2011 1639 1645 1626 1633 0 -8.95(-0.55%)
Jan 05, 2011 1625 1650 1622 1641 0 +2.72(+0.17%)
Jan 04, 2011 1638 1651 1626 1639 0 -11.36(-0.69%)
Jan 03, 2011 1647 1665 1641 1650 0 +16.24(+0.99%)
Dec 31, 2010 1632 1643 1627 1634 0 -0.98(-0.06%)
Dec 30, 2010 1635 1643 1630 1635 0 -1.00(-0.06%)
Dec 29, 2010 1636 1643 1630 1636 0 +1.18(+0.07%)
Dec 28, 2010 1640 1644 1630 1635 0 -1.82(-0.11%)
Dec 27, 2010 1629 1643 1626 1636 0 +1.01(+0.06%)
Dec 23, 2010 1638 1644 1629 1635 0 -5.19(-0.32%)
Dec 22, 2010 1646 1650 1634 1641 0 -3.58(-0.22%)
Dec 21, 2010 1643 1654 1639 1644 0 +6.20(+0.38%)
Dec 20, 2010 1646 1650 1625 1638 0 +0.30(+0.02%)
Dec 17, 2010 1654 1659 1629 1638 0 -18.52(-1.12%)
Dec 16, 2010 1623 1662 1611 1656 0 +31.07(+1.91%)
Dec 15, 2010 1628 1640 1620 1625 0 -8.85(-0.54%)
Dec 14, 2010 1643 1648 1625 1634 0 -6.05(-0.37%)
Dec 10, 2010 1645 1649 1623 1640 0 -0.42(-0.03%)
Dec 09, 2010 1633 1652 1626 1641 0 +16.29(+1.00%)
Dec 08, 2010 1617 1630 1610 1624 0 +6.74(+0.42%)
Dec 07, 2010 1627 1637 1612 1617 0 +2.37(+0.15%)
Dec 06, 2010 1621 1628 1606 1615 0 -10.28(-0.63%)
Dec 03, 2010 1616 1629 1607 1625 0 +0.67(+0.04%)
Dec 02, 2010 1612 1634 1607 1625 0 +13.98(+0.87%)
Dec 01, 2010 1597 1623 1593 1611 0 +38.37(+2.44%)
Nov 30, 2010 1558 1589 1554 1572 0 +1.23(+0.08%)
Nov 29, 2010 1550 1578 1537 1571 0 +24.00(+1.55%)
Nov 26, 2010 1555 1556 1543 1547 0 -10.83(-0.70%)
Nov 24, 2010 1530 1558 1558 1558 0 +38.14(+2.51%)
Nov 23, 2010 1519 1525 1506 1520 0 -16.23(-1.06%)
Nov 22, 2010 1530 1542 1517 1536 0 -1.54(-0.10%)
Nov 19, 2010 1528 1543 1518 1538 0 +11.88(+0.78%)
Nov 18, 2010 1517 1537 1511 1526 0 +24.27(+1.62%)
Nov 17, 2010 1505 1512 1493 1501 0 -3.74(-0.25%)
Nov 16, 2010 1509 1515 1489 1505 0 -13.38(-0.88%)
Nov 15, 2010 1527 1538 1515 1519 0 -2.74(-0.18%)
Nov 12, 2010 1524 1530 1512 1521 0 -7.91(-0.52%)
Nov 11, 2010 1515 1533 1510 1529 0 +3.75(+0.25%)
Nov 10, 2010 1527 1534 1511 1525 0 -7.63(-0.50%)
Nov 09, 2010 1559 1561 1527 1533 0 -20.97(-1.35%)
Nov 08, 2010 1549 1559 1539 1554 0 -2.82(-0.18%)
Nov 05, 2010 1548 1565 1543 1557 0 +8.82(+0.57%)
Nov 04, 2010 1536 1554 1528 1548 0 +23.96(+1.57%)
Nov 03, 2010 1517 1531 1499 1524 0 +7.38(+0.49%)
Nov 02, 2010 1516 1528 1504 1517 0 +14.48(+0.96%)
Nov 01, 2010 1508 1527 1494 1502 0 -4.74(-0.31%)
Oct 29, 2010 1510 1518 1500 1507 0 -7.00(-0.46%)
Oct 28, 2010 1522 1528 1498 1514 0 -3.08(-0.20%)
Oct 27, 2010 1525 1534 1497 1517 0 -26.83(-1.74%)
Oct 25, 2010 1549 1558 1539 1544 0 +0.32(+0.02%)
Oct 22, 2010 1539 1545 1527 1544 0 +5.47(+0.36%)
Oct 21, 2010 1545 1552 1520 1538 0 -2.28(-0.15%)
Oct 20, 2010 1518 1546 1517 1540 0 +26.15(+1.73%)
Oct 19, 2010 1521 1530 1496 1514 0 -22.55(-1.47%)
Oct 18, 2010 1536 1543 1522 1537 0 -0.87(-0.06%)
Oct 15, 2010 1544 1552 1527 1538 0 +2.79(+0.18%)
Oct 14, 2010 1522 1538 1517 1535 0 +9.75(+0.64%)
Oct 13, 2010 1507 1541 1503 1525 0 +29.09(+1.94%)
Oct 12, 2010 1495 1503 1474 1496 0 -3.49(-0.23%)
Oct 11, 2010 1502 1507 1491 1500 0 -3.17(-0.21%)
Oct 08, 2010 1500 1508 1480 1503 0 +13.62(+0.91%)
Oct 07, 2010 1504 1506 1479 1489 0 -9.04(-0.60%)
Oct 06, 2010 1501 1508 1492 1498 0 -2.81(-0.19%)
Oct 05, 2010 1475 1515 1470 1501 0 +40.29(+2.76%)
Oct 04, 2010 1465 1476 1447 1461 0 -7.02(-0.48%)
Oct 01, 2010 1472 1492 1460 1468 0 -3.01(-0.20%)
Sep 30, 2010 1474 1506 1467 1471 0 -5.13(-0.35%)
Sep 29, 2010 1465 1481 1454 1476 0 +4.94(+0.34%)
Sep 28, 2010 1464 1479 1447 1471 0 +7.83(+0.54%)
Sep 27, 2010 1470 1476 1461 1463 0 -3.20(-0.22%)
Sep 24, 2010 1451 1473 1453 1466 0 +27.17(+1.89%)
Sep 23, 2010 1442 1463 1432 1439 0 -25.98(-1.77%)
Sep 22, 2010 1459 1481 1453 1465 0 +5.32(+0.36%)
Sep 21, 2010 1462 1468 1450 1460 0 +5.31(+0.37%)
Sep 20, 2010 1448 1465 1444 1454 0 +9.35(+0.65%)
Sep 17, 2010 1442 1454 1434 1445 0 -28.28(-1.92%)
Sep 15, 2010 1459 1477 1454 1473 0 +8.04(+0.55%)
Sep 14, 2010 1465 1474 1457 1465 0 +1.10(+0.08%)
Sep 13, 2010 1474 1495 1455 1464 0 +4.82(+0.33%)
Sep 10, 2010 1462 1469 1453 1459 0 +2.29(+0.16%)
Sep 09, 2010 1473 1480 1453 1457 0 +2.33(+0.16%)
Sep 08, 2010 1440 1470 1439 1455 0 +16.52(+1.15%)
Sep 07, 2010 1442 1449 1429 1438 0 -11.56(-0.80%)
Sep 03, 2010 1450 1450 1450 0 +15.15(+1.06%)
Sep 02, 2010 1422 1442 1419 1435 0 +18.03(+1.27%)
Sep 01, 2010 1387 1423 1379 1417 0 +50.67(+3.71%)
Aug 31, 2010 1363 1381 1355 1366 0 -7.79(-0.57%)
Aug 30, 2010 1383 1398 1372 1374 0 -17.67(-1.27%)
Aug 27, 2010 1381 1396 1360 1391 0 +20.14(+1.47%)
Aug 26, 2010 1369 1388 1364 1371 0 +4.34(+0.32%)
Aug 25, 2010 1362 1374 1348 1367 0 -6.80(-0.50%)
Aug 24, 2010 1388 1395 1364 1374 0 -30.58(-2.18%)
Aug 23, 2010 1419 1432 1403 1404 0 -1.31(-0.09%)
Aug 20, 2010 1399 1410 1385 1406 0 -2.53(-0.18%)
Aug 19, 2010 1424 1431 1393 1408 0 -24.99(-1.74%)
Aug 18, 2010 1427 1443 1414 1433 0 +1.79(+0.13%)
Aug 17, 2010 1407 1443 1404 1431 0 +36.12(+2.59%)
Aug 16, 2010 1381 1403 1374 1395 0 +5.27(+0.38%)
Aug 13, 2010 1387 1403 1385 1390 0 -7.66(-0.55%)
Aug 12, 2010 1384 1403 1378 1398 0 -13.95(-0.99%)
Aug 11, 2010 1436 1444 1401 1412 0 -47.00(-3.22%)
Aug 10, 2010 1462 1470 1448 1459 0 -15.61(-1.06%)
Aug 09, 2010 1461 1481 1458 1474 0 +19.63(+1.35%)
Aug 06, 2010 1450 1469 1437 1455 0 -12.85(-0.88%)
Aug 05, 2010 1455 1474 1450 1467 0 -1.75(-0.12%)
Aug 04, 2010 1442 1473 1442 1469 0 +26.83(+1.86%)
Aug 03, 2010 1441 1450 1424 1442 0 -5.34(-0.37%)
Aug 02, 2010 1430 1450 1420 1448 0 +31.01(+2.19%)
Jul 30, 2010 1411 1424 1386 1417 0 +12.53(+0.89%)
Jul 29, 2010 1417 1426 1394 1404 0 -6.52(-0.46%)
Jul 28, 2010 1407 1422 1396 1411 0 +12.12(+0.87%)
Jul 27, 2010 1401 1421 1393 1399 0 -11.68(-0.83%)
Jul 26, 2010 1397 1414 1389 1410 0 +40.60(+2.96%)
Jul 23, 2010 1356 1374 1345 1370 0 +14.19(+1.05%)
Jul 22, 2010 1331 1370 1329 1355 0 +63.31(+4.90%)
Jul 21, 2010 1321 1326 1279 1292 0 -23.75(-1.80%)
Jul 20, 2010 1304 1317 1276 1316 0 +12.43(+0.95%)
Jul 19, 2010 1290 1308 1279 1303 0 +13.72(+1.06%)
Jul 16, 2010 1293 1325 1286 1290 0 -26.34(-2.00%)
Jul 15, 2010 1339 1341 1306 1316 0 -22.82(-1.70%)
Jul 14, 2010 1325 1351 1320 1339 0 +21.63(+1.64%)
Jul 13, 2010 1297 1324 1295 1317 0 +35.38(+2.76%)
Jul 12, 2010 1286 1295 1270 1282 0 -0.78(-0.06%)
Jul 09, 2010 1276 1287 1266 1283 0 +6.38(+0.50%)
Jul 08, 2010 1268 1286 1260 1276 0 +12.19(+0.96%)
Jul 07, 2010 1226 1267 1223 1264 0 +39.25(+3.20%)
Jul 06, 2010 1231 1249 1213 1225 0 +2.61(+0.21%)
Jul 02, 2010 1221 1249 1215 1222 0 -18.30(-1.48%)
Jul 01, 2010 1235 1247 1212 1240 0 +20.67(+1.69%)
Jun 30, 2010 1229 1250 1216 1220 0 -15.49(-1.25%)
Jun 29, 2010 1251 1270 1226 1235 0 -61.21(-4.72%)
Jun 25, 2010 1295 1300 1275 1297 0 +5.25(+0.41%)
Jun 24, 2010 1292 1313 1285 1291 0 -9.57(-0.74%)
Jun 23, 2010 1299 1314 1285 1301 0 -0.49(-0.04%)
Jun 22, 2010 1337 1346 1296 1301 0 -39.27(-2.93%)
Jun 21, 2010 1355 1367 1332 1341 0 -4.68(-0.35%)
Jun 18, 2010 1346 1349 1334 1345 0 +5.75(+0.43%)
Jun 17, 2010 1351 1352 1322 1340 0 -2.88(-0.21%)
Jun 16, 2010 1355 1375 1337 1342 0 -26.09(-1.91%)
Jun 15, 2010 1345 1371 1342 1369 0 +30.23(+2.26%)
Jun 14, 2010 1344 1364 1333 1338 0 +4.23(+0.32%)
Jun 11, 2010 1313 1337 1305 1334 0 +9.73(+0.73%)
Jun 10, 2010 1303 1327 1295 1324 0 +48.23(+3.78%)
Jun 09, 2010 1292 1311 1270 1276 0 -9.34(-0.73%)
Jun 08, 2010 1271 1290 1251 1285 0 +17.06(+1.35%)
Jun 07, 2010 1315 1317 1266 1268 0 -43.93(-3.35%)
Jun 04, 2010 1320 1352 1304 1312 0 -60.79(-4.43%)
Jun 03, 2010 1370 1385 1355 1373 0 +7.90(+0.58%)
Jun 02, 2010 1338 1366 1328 1365 0 +33.00(+2.48%)
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.