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 29, 2015 2225 2229 2204 2211 0 -18.36(-0.82%)
May 28, 2015 2246 2250 2224 2229 0 -23.62(-1.05%)
May 27, 2015 2237 2257 2225 2253 0 +19.28(+0.86%)
May 26, 2015 2245 2251 2227 2234 0 -18.50(-0.82%)
May 22, 2015 2252 2252 2252 2252 0 -15.67(-0.69%)
May 21, 2015 2267 2277 2256 2268 0 -2.90(-0.13%)
May 20, 2015 2277 2286 2264 2271 0 -6.20(-0.27%)
May 19, 2015 2278 2293 2267 2277 0 +2.65(+0.12%)
May 18, 2015 2259 2280 2252 2274 0 +10.78(+0.48%)
May 15, 2015 2258 2271 2249 2264 0 +24.48(+1.09%)
May 14, 2015 2225 2250 2216 2239 0 +22.74(+1.03%)
May 13, 2015 2226 2237 2211 2216 0 -15.40(-0.69%)
May 12, 2015 2234 2239 2221 2232 0 -11.15(-0.50%)
May 11, 2015 2241 2254 2237 2243 0 +4.42(+0.20%)
May 08, 2015 2239 2259 2234 2238 0 +16.43(+0.74%)
May 07, 2015 2208 2237 2205 2222 0 +16.50(+0.75%)
May 06, 2015 2223 2231 2190 2206 0 -4.18(-0.19%)
May 05, 2015 2231 2241 2205 2210 0 -31.45(-1.40%)
May 04, 2015 2234 2254 2230 2241 0 +8.36(+0.37%)
May 01, 2015 2219 2236 2210 2233 0 +21.90(+0.99%)
Apr 30, 2015 2210 2223 2198 2211 0 -9.63(-0.43%)
Apr 29, 2015 2224 2238 2209 2221 0 -7.00(-0.31%)
Apr 28, 2015 2200 2244 2188 2228 0 +40.64(+1.86%)
Apr 27, 2015 2198 2209 2179 2187 0 -16.62(-0.75%)
Apr 24, 2015 2206 2212 2192 2204 0 -0.97(-0.04%)
Apr 23, 2015 2190 2215 2189 2204 0 +1.69(+0.08%)
Apr 22, 2015 2197 2210 2183 2203 0 +5.08(+0.23%)
Apr 21, 2015 2195 2206 2185 2198 0 +7.81(+0.36%)
Apr 20, 2015 2164 2203 2162 2190 0 +34.33(+1.59%)
Apr 17, 2015 2160 2167 2145 2156 0 -18.90(-0.87%)
Apr 16, 2015 2179 2189 2170 2174 0 -9.12(-0.42%)
Apr 15, 2015 2195 2203 2175 2184 0 -9.70(-0.44%)
Apr 14, 2015 2188 2205 2177 2193 0 -1.52(-0.07%)
Apr 13, 2015 2205 2222 2193 2195 0 -17.48(-0.79%)
Apr 10, 2015 2207 2218 2197 2212 0 +8.73(+0.40%)
Apr 09, 2015 2192 2211 2184 2204 0 +6.81(+0.31%)
Apr 08, 2015 2192 2200 2174 2197 0 +3.12(+0.14%)
Apr 07, 2015 2210 2224 2189 2194 0 +17.86(+0.82%)
Apr 06, 2015 2159 2184 2153 2176 0 +5.31(+0.24%)
Apr 02, 2015 2170 2170 2170 2170 0 -6.28(-0.29%)
Apr 01, 2015 2179 2188 2156 2177 0 -8.55(-0.39%)
Mar 31, 2015 2189 2199 2178 2185 0 -10.45(-0.48%)
Mar 30, 2015 2185 2206 2182 2196 0 +19.34(+0.89%)
Mar 27, 2015 2181 2186 2172 2176 0 -5.56(-0.25%)
Mar 26, 2015 2182 2195 2168 2182 0 -9.76(-0.45%)
Mar 25, 2015 2241 2244 2190 2192 0 -46.10(-2.06%)
Mar 24, 2015 2249 2256 2234 2238 0 -14.89(-0.66%)
Mar 23, 2015 2264 2269 2252 2253 0 -10.07(-0.45%)
Mar 20, 2015 2272 2281 2256 2263 0 -1.97(-0.09%)
Mar 19, 2015 2266 2280 2257 2265 0 -1.93(-0.09%)
Mar 18, 2015 2242 2275 2227 2267 0 -1.10(-0.05%)
Mar 17, 2015 2275 2290 2265 2268 0 -17.11(-0.75%)
Mar 16, 2015 2251 2289 2247 2285 0 +44.43(+1.98%)
Mar 13, 2015 2253 2264 2226 2240 0 -15.81(-0.70%)
Mar 12, 2015 2240 2258 2237 2256 0 +25.77(+1.16%)
Mar 11, 2015 2230 2249 2219 2230 0 +0.43(+0.02%)
Mar 10, 2015 2245 2254 2229 2230 0 -31.85(-1.41%)
Mar 09, 2015 2263 2280 2257 2262 0 +1.33(+0.06%)
Mar 06, 2015 2261 2279 2252 2261 0 -10.38(-0.46%)
Mar 05, 2015 2273 2277 2258 2271 0 +4.33(+0.19%)
Mar 04, 2015 2267 2289 2262 2267 0 -21.75(-0.95%)
Mar 03, 2015 2288 2293 2288 2288 0 -5.40(-0.24%)
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.