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 31, 2013 1682 1698 1675 1678 0 -7.71(-0.46%)
May 30, 2013 1688 1695 1681 1686 0 -1.20(-0.07%)
May 29, 2013 1687 1697 1680 1687 0 -6.47(-0.38%)
May 28, 2013 1715 1722 1685 1693 0 -7.48(-0.44%)
May 24, 2013 1701 1701 1701 0 -15.92(-0.93%)
May 23, 2013 1710 1725 1699 1717 0 -4.65(-0.27%)
May 22, 2013 1744 1759 1713 1721 0 -23.41(-1.34%)
May 21, 2013 1734 1757 1733 1745 0 +11.63(+0.67%)
May 20, 2013 1728 1740 1722 1733 0 +3.48(+0.20%)
May 17, 2013 1718 1730 1712 1730 0 +16.78(+0.98%)
May 16, 2013 1726 1734 1709 1713 0 -15.44(-0.89%)
May 15, 2013 1724 1733 1717 1728 0 +18.72(+1.09%)
May 13, 2013 1717 1721 1705 1710 0 -12.17(-0.71%)
May 10, 2013 1718 1735 1714 1722 0 +2.13(+0.12%)
May 09, 2013 1733 1743 1715 1720 0 -21.56(-1.24%)
May 08, 2013 1717 1754 1708 1741 0 +6.16(+0.36%)
May 07, 2013 1702 1740 1699 1735 0 +39.39(+2.32%)
May 06, 2013 1677 1706 1675 1696 0 +21.16(+1.26%)
May 03, 2013 1663 1682 1651 1675 0 +23.16(+1.40%)
May 02, 2013 1644 1662 1642 1651 0 +14.85(+0.91%)
May 01, 2013 1660 1665 1633 1637 0 -25.21(-1.52%)
Apr 30, 2013 1664 1670 1650 1662 0 -0.83(-0.05%)
Apr 29, 2013 1659 1670 1652 1663 0 +5.89(+0.36%)
Apr 26, 2013 1654 1663 1652 1657 0 +3.07(+0.19%)
Apr 25, 2013 1645 1663 1633 1654 0 +21.81(+1.34%)
Apr 24, 2013 1636 1647 1626 1632 0 +4.51(+0.28%)
Apr 23, 2013 1622 1632 1612 1627 0 +9.54(+0.59%)
Apr 22, 2013 1615 1622 1594 1618 0 +5.42(+0.34%)
Apr 19, 2013 1610 1622 1599 1612 0 +8.74(+0.55%)
Apr 18, 2013 1618 1624 1591 1604 0 -13.23(-0.82%)
Apr 17, 2013 1624 1630 1607 1617 0 -17.31(-1.06%)
Apr 16, 2013 1630 1638 1620 1634 0 +11.12(+0.69%)
Apr 15, 2013 1651 1655 1619 1623 0 -33.69(-2.03%)
Apr 12, 2013 1659 1666 1647 1657 0 -8.20(-0.49%)
Apr 11, 2013 1675 1678 1661 1665 0 -8.82(-0.53%)
Apr 10, 2013 1650 1679 1648 1674 0 +25.63(+1.56%)
Apr 09, 2013 1645 1654 1635 1648 0 +6.47(+0.39%)
Apr 08, 2013 1644 1651 1631 1642 0 -2.07(-0.13%)
Apr 05, 2013 1628 1647 1617 1644 0 -2.18(-0.13%)
Apr 04, 2013 1645 1655 1638 1646 0 +4.40(+0.27%)
Apr 03, 2013 1652 1659 1635 1641 0 -9.55(-0.58%)
Apr 02, 2013 1655 1665 1646 1651 0 -9.63(-0.58%)
Apr 01, 2013 1682 1691 1657 1661 0 -21.33(-1.27%)
Mar 28, 2013 1682 1682 1682 0 +7.68(+0.46%)
Mar 27, 2013 1664 1676 1657 1674 0 +4.33(+0.26%)
Mar 26, 2013 1664 1675 1659 1670 0 +9.03(+0.54%)
Mar 25, 2013 1674 1678 1648 1661 0 -10.03(-0.60%)
Mar 22, 2013 1648 1676 1645 1671 0 +29.88(+1.82%)
Mar 21, 2013 1665 1671 1631 1641 0 -29.81(-1.78%)
Mar 20, 2013 1688 1700 1665 1671 0 -47.43(-2.76%)
Mar 19, 2013 1732 1739 1711 1718 0 -11.43(-0.66%)
Mar 18, 2013 1724 1740 1716 1730 0 -10.21(-0.59%)
Mar 15, 2013 1733 1743 1727 1740 0 -0.17(-0.01%)
Mar 14, 2013 1731 1742 1727 1740 0 +11.19(+0.65%)
Mar 13, 2013 1712 1733 1709 1729 0 +18.63(+1.09%)
Mar 12, 2013 1718 1724 1702 1710 0 -6.56(-0.38%)
Mar 11, 2013 1714 1732 1706 1717 0 +1.11(+0.06%)
Mar 08, 2013 1720 1723 1709 1716 0 +5.77(+0.34%)
Mar 07, 2013 1717 1723 1704 1710 0 -8.61(-0.50%)
Mar 06, 2013 1727 1733 1714 1719 0 +2.23(+0.13%)
Mar 05, 2013 1699 1728 1697 1716 0 +26.60(+1.57%)
Mar 04, 2013 1685 1691 1674 1690 0 +3.67(+0.22%)
Mar 01, 2013 1679 1692 1671 1686 0 +2.14(+0.13%)
Feb 28, 2013 1687 1693 1678 1684 0 -1.07(-0.06%)
Feb 27, 2013 1653 1692 1650 1685 0 +29.26(+1.77%)
Feb 26, 2013 1672 1678 1645 1656 0 -40.77(-2.40%)
Feb 22, 2013 1694 1702 1688 1697 0 +9.49(+0.56%)
Feb 21, 2013 1697 1704 1680 1687 0 -23.07(-1.35%)
Feb 20, 2013 1730 1732 1709 1710 0 +0.41(+0.02%)
Feb 15, 2013 1710 1710 1710 0 +6.62(+0.39%)
Feb 14, 2013 1696 1709 1688 1703 0 +1.18(+0.07%)
Feb 13, 2013 1703 1709 1696 1702 0 +2.37(+0.14%)
Feb 12, 2013 1709 1712 1695 1700 0 -4.29(-0.25%)
Feb 11, 2013 1700 1709 1694 1704 0 -0.74(-0.04%)
Feb 08, 2013 1698 1712 1693 1705 0 +4.39(+0.26%)
Feb 07, 2013 1689 1703 1678 1700 0 +11.67(+0.69%)
Feb 06, 2013 1678 1695 1671 1689 0 +12.13(+0.72%)
Feb 04, 2013 1668 1687 1666 1676 0 -1.02(-0.06%)
Feb 01, 2013 1666 1681 1658 1677 0 +15.88(+0.96%)
Jan 31, 2013 1665 1683 1652 1662 0 -22.97(-1.36%)
Jan 30, 2013 1697 1702 1679 1684 0 -19.64(-1.15%)
Jan 29, 2013 1705 1711 1697 1704 0 -4.07(-0.24%)
Jan 28, 2013 1710 1714 1695 1708 0 +2.87(+0.17%)
Jan 25, 2013 1701 1711 1689 1705 0 +8.20(+0.48%)
Jan 24, 2013 1673 1709 1670 1697 0 +34.20(+2.06%)
Jan 23, 2013 1667 1676 1659 1663 0 -8.84(-0.53%)
Jan 22, 2013 1656 1673 1654 1672 0 +10.45(+0.63%)
Jan 18, 2013 1661 1661 1661 0 +5.66(+0.34%)
Jan 17, 2013 1655 1662 1648 1656 0 +4.80(+0.29%)
Jan 16, 2013 1640 1654 1637 1651 0 +6.19(+0.38%)
Jan 15, 2013 1634 1647 1630 1645 0 +3.48(+0.21%)
Jan 14, 2013 1629 1650 1625 1641 0 +20.17(+1.24%)
Jan 12, 2013 1625 1629 1616 1621 0 +0.00(+0.00%)
Jan 11, 2013 1625 1629 1616 1621 0 -3.27(-0.20%)
Jan 10, 2013 1611 1626 1604 1624 0 +19.37(+1.21%)
Jan 09, 2013 1584 1608 1581 1605 0 +23.46(+1.48%)
Jan 08, 2013 1578 1588 1569 1581 0 -1.54(-0.10%)
Jan 07, 2013 1582 1589 1577 1583 0 -4.97(-0.31%)
Jan 04, 2013 1582 1595 1578 1588 0 +8.21(+0.52%)
Jan 03, 2013 1576 1587 1571 1580 0 +0.76(+0.05%)
Jan 02, 2013 1577 1583 1531 1579 0 +44.34(+2.89%)
Dec 31, 2012 1535 1535 1535 0 +21.15(+1.40%)
Dec 28, 2012 1524 1535 1513 1514 0 -19.29(-1.26%)
Dec 27, 2012 1539 1541 1516 1533 0 -7.60(-0.49%)
Dec 26, 2012 1548 1555 1536 1540 0 -6.05(-0.39%)
Dec 24, 2012 1546 1546 1546 0 -5.86(-0.38%)
Dec 21, 2012 1544 1559 1537 1552 0 -6.24(-0.40%)
Dec 20, 2012 1559 1566 1542 1559 0 -3.20(-0.20%)
Dec 19, 2012 1558 1582 1554 1562 0 +10.88(+0.70%)
Dec 18, 2012 1520 1556 1513 1551 0 +30.57(+2.01%)
Dec 17, 2012 1514 1522 1509 1520 0 +12.67(+0.84%)
Dec 14, 2012 1510 1521 1501 1508 0 -3.54(-0.23%)
Dec 13, 2012 1511 1523 1503 1511 0 -1.08(-0.07%)
Dec 12, 2012 1518 1528 1507 1512 0 -9.07(-0.60%)
Dec 11, 2012 1523 1535 1511 1521 0 +1.63(+0.11%)
Dec 10, 2012 1502 1523 1500 1520 0 +17.83(+1.19%)
Dec 07, 2012 1502 1509 1491 1502 0 +3.64(+0.24%)
Dec 06, 2012 1513 1516 1490 1498 0 -13.97(-0.92%)
Dec 05, 2012 1501 1518 1493 1512 0 +13.75(+0.92%)
Dec 04, 2012 1489 1507 1483 1498 0 -9.28(-0.62%)
Nov 30, 2012 1519 1521 1499 1508 0 -11.28(-0.74%)
Nov 29, 2012 1509 1527 1506 1519 0 +17.41(+1.16%)
Nov 28, 2012 1485 1503 1479 1502 0 +11.78(+0.79%)
Nov 27, 2012 1497 1505 1487 1490 0 -5.28(-0.35%)
Nov 26, 2012 1478 1496 1477 1495 0 +11.75(+0.79%)
Nov 24, 2012 1475 1485 1468 1483 0 +0.00(+0.00%)
Nov 23, 2012 1475 1486 1468 1483 0 +10.15(+0.69%)
Nov 21, 2012 1473 1473 1473 0 +3.89(+0.26%)
Nov 20, 2012 1466 1473 1458 1469 0 +2.18(+0.15%)
Nov 19, 2012 1459 1471 1447 1467 0 +22.75(+1.58%)
Nov 16, 2012 1456 1460 1434 1444 0 -7.61(-0.52%)
Nov 15, 2012 1452 1461 1439 1452 0 -3.53(-0.24%)
Nov 14, 2012 1495 1500 1451 1456 0 -38.07(-2.55%)
Nov 13, 2012 1490 1512 1486 1494 0 -3.66(-0.24%)
Nov 12, 2012 1495 1505 1487 1497 0 +3.07(+0.21%)
Nov 09, 2012 1496 1507 1488 1494 0 -5.49(-0.37%)
Nov 08, 2012 1509 1521 1497 1500 0 -15.06(-0.99%)
Nov 07, 2012 1531 1534 1502 1515 0 -19.89(-1.30%)
Nov 06, 2012 1529 1547 1522 1535 0 +8.66(+0.57%)
Nov 05, 2012 1523 1529 1517 1526 0 +2.90(+0.19%)
Nov 02, 2012 1538 1544 1520 1523 0 -7.79(-0.51%)
Nov 01, 2012 1513 1536 1508 1531 0 +16.86(+1.11%)
Oct 31, 2012 1509 1527 1498 1514 0 +11.26(+0.75%)
Oct 26, 2012 1503 1503 1503 0 -1.19(-0.08%)
Oct 25, 2012 1504 1512 1491 1504 0 +5.22(+0.35%)
Oct 24, 2012 1519 1523 1495 1499 0 -21.04(-1.38%)
Oct 23, 2012 1508 1527 1497 1520 0 +17.11(+1.14%)
Oct 19, 2012 1518 1525 1493 1503 0 -21.98(-1.44%)
Oct 18, 2012 1517 1533 1513 1525 0 +5.80(+0.38%)
Oct 17, 2012 1517 1525 1507 1519 0 +9.84(+0.65%)
Oct 16, 2012 1496 1515 1489 1509 0 +13.10(+0.88%)
Oct 15, 2012 1490 1502 1486 1496 0 +8.10(+0.54%)
Oct 12, 2012 1490 1502 1482 1488 0 +4.17(+0.28%)
Oct 11, 2012 1500 1507 1482 1484 0 +0.50(+0.03%)
Oct 10, 2012 1495 1509 1473 1483 0 +10.12(+0.69%)
Oct 09, 2012 1489 1493 1470 1473 0 -14.79(-0.99%)
Oct 08, 2012 1482 1495 1474 1488 0 +4.81(+0.32%)
Oct 06, 2012 1488 1500 1480 1483 0 +0.00(+0.00%)
Oct 05, 2012 1487 1500 1480 1483 0 +2.35(+0.16%)
Oct 04, 2012 1479 1490 1472 1481 0 +0.48(+0.03%)
Oct 03, 2012 1462 1484 1457 1480 0 +22.75(+1.56%)
Oct 02, 2012 1469 1475 1451 1457 0 -6.97(-0.48%)
Oct 01, 2012 1465 1482 1457 1464 0 +7.50(+0.51%)
Sep 28, 2012 1466 1467 1450 1457 0 -13.83(-0.94%)
Sep 27, 2012 1464 1474 1456 1471 0 +12.29(+0.84%)
Sep 26, 2012 1463 1470 1455 1458 0 -4.20(-0.29%)
Sep 25, 2012 1473 1494 1462 1463 0 -4.74(-0.32%)
Sep 24, 2012 1455 1473 1450 1467 0 +8.07(+0.55%)
Sep 21, 2012 1474 1481 1449 1459 0 -13.41(-0.91%)
Sep 20, 2012 1492 1499 1466 1473 0 -28.43(-1.89%)
Sep 19, 2012 1496 1510 1482 1501 0 +12.52(+0.84%)
Sep 18, 2012 1494 1507 1483 1489 0 -21.74(-1.44%)
Sep 17, 2012 1508 1522 1499 1510 0 -2.12(-0.14%)
Sep 14, 2012 1521 1527 1507 1512 0 -12.48(-0.82%)
Sep 13, 2012 1504 1536 1495 1525 0 +17.21(+1.14%)
Sep 12, 2012 1509 1512 1494 1508 0 +3.60(+0.24%)
Sep 11, 2012 1493 1509 1488 1504 0 +10.65(+0.71%)
Sep 10, 2012 1480 1499 1478 1493 0 +9.68(+0.65%)
Sep 07, 2012 1476 1486 1469 1484 0 +8.89(+0.60%)
Sep 06, 2012 1465 1490 1459 1475 0 +14.30(+0.98%)
Sep 05, 2012 1467 1479 1454 1461 0 -29.28(-1.97%)
Sep 04, 2012 1488 1497 1480 1490 0 -2.02(-0.14%)
Aug 31, 2012 1492 1492 1492 0 +4.28(+0.29%)
Aug 30, 2012 1492 1496 1485 1488 0 -11.23(-0.75%)
Aug 29, 2012 1500 1506 1493 1499 0 -11.88(-0.79%)
Aug 27, 2012 1526 1529 1507 1511 0 -13.86(-0.91%)
Aug 24, 2012 1519 1529 1513 1525 0 +2.74(+0.18%)
Aug 23, 2012 1532 1536 1514 1522 0 -11.65(-0.76%)
Aug 22, 2012 1536 1543 1527 1533 0 -3.23(-0.21%)
Aug 21, 2012 1541 1554 1533 1537 0 -4.64(-0.30%)
Aug 20, 2012 1537 1546 1533 1541 0 +0.67(+0.04%)
Aug 17, 2012 1541 1547 1534 1541 0 +3.84(+0.25%)
Aug 16, 2012 1529 1544 1523 1537 0 +4.23(+0.28%)
Aug 15, 2012 1515 1536 1512 1533 0 +17.24(+1.14%)
Aug 14, 2012 1519 1524 1510 1515 0 +1.74(+0.11%)
Aug 13, 2012 1509 1517 1501 1514 0 -0.03(-0.00%)
Aug 11, 2012 1508 1518 1499 1514 0 +0.00(+0.00%)
Aug 10, 2012 1508 1518 1499 1514 0 +0.92(+0.06%)
Aug 09, 2012 1512 1519 1502 1513 0 -1.12(-0.07%)
Aug 08, 2012 1512 1520 1502 1514 0 -2.08(-0.14%)
Aug 07, 2012 1521 1526 1509 1516 0 +2.77(+0.18%)
Aug 06, 2012 1519 1528 1511 1513 0 +0.19(+0.01%)
Aug 03, 2012 1510 1526 1506 1513 0 +21.37(+1.43%)
Aug 02, 2012 1488 1498 1472 1492 0 -5.02(-0.34%)
Aug 01, 2012 1515 1519 1487 1497 0 -13.51(-0.89%)
Jul 31, 2012 1519 1525 1509 1510 0 -12.15(-0.80%)
Jul 30, 2012 1517 1528 1511 1522 0 +2.06(+0.14%)
Jul 27, 2012 1502 1532 1498 1520 0 +27.89(+1.87%)
Jul 26, 2012 1501 1513 1484 1492 0 +12.79(+0.86%)
Jul 25, 2012 1491 1499 1468 1480 0 -15.63(-1.05%)
Jul 24, 2012 1509 1528 1477 1495 0 -49.03(-3.18%)
Jul 23, 2012 1536 1549 1516 1544 0 -10.04(-0.65%)
Jul 20, 2012 1589 1591 1552 1554 0 -42.21(-2.64%)
Jul 19, 2012 1597 1605 1590 1596 0 -1.46(-0.09%)
Jul 18, 2012 1570 1605 1569 1598 0 +22.77(+1.45%)
Jul 17, 2012 1581 1583 1554 1575 0 -4.65(-0.29%)
Jul 16, 2012 1591 1592 1573 1580 0 -10.94(-0.69%)
Jul 14, 2012 1561 1596 1561 1591 0 +0.00(+0.00%)
Jul 13, 2012 1561 1596 1561 1591 0 +29.57(+1.89%)
Jul 12, 2012 1563 1572 1547 1561 0 -10.78(-0.69%)
Jul 11, 2012 1570 1580 1560 1572 0 +1.76(+0.11%)
Jul 10, 2012 1590 1597 1562 1570 0 -12.98(-0.82%)
Jul 09, 2012 1586 1595 1577 1583 0 -5.62(-0.35%)
Jul 06, 2012 1593 1603 1578 1589 0 -15.51(-0.97%)
Jul 05, 2012 1597 1612 1589 1604 0 +1.61(+0.10%)
Jul 03, 2012 1603 1603 1603 0 +17.95(+1.13%)
Jul 02, 2012 1581 1589 1553 1585 0 +5.91(+0.37%)
Jun 30, 2012 1554 1580 1549 1579 0 -0.89(-0.06%)
Jun 29, 2012 1554 1580 1549 1580 0 +41.48(+2.70%)
Jun 28, 2012 1525 1542 1514 1538 0 +6.62(+0.43%)
Jun 27, 2012 1524 1536 1520 1532 0 +7.90(+0.52%)
Jun 26, 2012 1532 1537 1509 1524 0 -8.25(-0.54%)
Jun 25, 2012 1545 1547 1522 1532 0 -27.66(-1.77%)
Jun 22, 2012 1559 1567 1543 1560 0 +5.17(+0.33%)
Jun 21, 2012 1584 1588 1553 1554 0 -23.63(-1.50%)
Jun 20, 2012 1580 1590 1563 1578 0 -1.57(-0.10%)
Jun 19, 2012 1551 1589 1549 1580 0 +20.35(+1.31%)
Jun 18, 2012 1546 1567 1540 1559 0 +8.73(+0.56%)
Jun 15, 2012 1553 1558 1538 1551 0 +6.99(+0.45%)
Jun 14, 2012 1529 1553 1523 1544 0 +19.37(+1.27%)
Jun 13, 2012 1528 1541 1514 1524 0 -8.69(-0.57%)
Jun 12, 2012 1526 1537 1513 1533 0 +12.33(+0.81%)
Jun 11, 2012 1548 1551 1518 1521 0 -18.10(-1.18%)
Jun 08, 2012 1515 1540 1513 1539 0 +22.37(+1.48%)
Jun 07, 2012 1529 1542 1511 1516 0 -0.19(-0.01%)
Jun 06, 2012 1481 1517 1480 1516 0 +43.42(+2.95%)
Jun 05, 2012 1474 1484 1460 1473 0 -5.45(-0.37%)
Jun 04, 2012 1482 1490 1467 1479 0 -3.27(-0.22%)
Jun 02, 2012 1500 1507 1478 1482 0 +0.00(+0.00%)
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.