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 (%)
Jun 30, 2017 2580 2602 2571 2591 0 +22.53(+0.88%)
Jun 29, 2017 2577 2584 2562 2568 0 -13.06(-0.51%)
Jun 28, 2017 2580 2594 2566 2581 0 +19.77(+0.77%)
Jun 27, 2017 2578 2593 2560 2562 0 -21.40(-0.83%)
Jun 26, 2017 2581 2598 2572 2583 0 +11.80(+0.46%)
Jun 23, 2017 2541 2593 2536 2571 0 +31.33(+1.23%)
Jun 22, 2017 2528 2553 2520 2540 0 -4.51(-0.18%)
Jun 21, 2017 2536 2566 2509 2544 0 +6.26(+0.25%)
Jun 20, 2017 2566 2569 2537 2538 0 -30.87(-1.20%)
Jun 19, 2017 2572 2579 2549 2569 0 +3.69(+0.14%)
Jun 16, 2017 2564 2578 2551 2565 0 +5.23(+0.20%)
Jun 15, 2017 2523 2563 2522 2560 0 +23.15(+0.91%)
Jun 14, 2017 2552 2556 2526 2537 0 -10.41(-0.41%)
Jun 13, 2017 2540 2556 2530 2547 0 +13.01(+0.51%)
Jun 12, 2017 2493 2537 2489 2534 0 +40.02(+1.60%)
Jun 09, 2017 2483 2499 2471 2494 0 +8.18(+0.33%)
Jun 08, 2017 2487 2499 2471 2486 0 -1.48(-0.06%)
Jun 07, 2017 2484 2499 2464 2488 0 +4.66(+0.19%)
Jun 06, 2017 2480 2499 2470 2483 0 -3.60(-0.14%)
Jun 05, 2017 2483 2506 2476 2486 0 -1.88(-0.08%)
Jun 02, 2017 2470 2513 2456 2488 0 +23.29(+0.94%)
Jun 01, 2017 2431 2473 2418 2465 0 +42.54(+1.76%)
May 31, 2017 2437 2440 2403 2423 0 -9.79(-0.40%)
May 30, 2017 2414 2445 2404 2432 0 +10.93(+0.45%)
May 26, 2017 2421 2430 2414 2421 0 -5.89(-0.24%)
May 25, 2017 2415 2431 2406 2427 0 +19.23(+0.80%)
May 24, 2017 2400 2414 2392 2408 0 +6.23(+0.26%)
May 23, 2017 2387 2405 2379 2402 0 +13.61(+0.57%)
May 22, 2017 2375 2393 2366 2388 0 +17.28(+0.73%)
May 19, 2017 2370 2388 2361 2371 0 +4.32(+0.18%)
May 18, 2017 2361 2384 2339 2367 0 +10.70(+0.45%)
May 17, 2017 2409 2400 2351 2356 0 -55.86(-2.32%)
May 16, 2017 2424 2428 2402 2412 0 -12.48(-0.51%)
May 15, 2017 2402 2434 2393 2424 0 +28.62(+1.19%)
May 12, 2017 2385 2402 2380 2396 0 +1.47(+0.06%)
May 11, 2017 2386 2399 2363 2394 0 -6.59(-0.27%)
May 10, 2017 2418 2423 2392 2401 0 -23.63(-0.97%)
May 09, 2017 2441 2445 2413 2424 0 -15.19(-0.62%)
May 08, 2017 2447 2452 2428 2440 0 -11.58(-0.47%)
May 05, 2017 2445 2456 2436 2451 0 +12.51(+0.51%)
May 04, 2017 2439 2450 2424 2439 0 +5.59(+0.23%)
May 03, 2017 2422 2437 2414 2433 0 +8.48(+0.35%)
May 02, 2017 2424 2435 2415 2425 0 +2.81(+0.12%)
May 01, 2017 2441 2444 2420 2422 0 -17.40(-0.71%)
Apr 28, 2017 2471 2477 2430 2439 0 -27.26(-1.11%)
Apr 27, 2017 2447 2477 2414 2466 0 +23.06(+0.94%)
Apr 26, 2017 2439 2467 2430 2443 0 -7.29(-0.30%)
Apr 25, 2017 2450 2466 2445 2451 0 +6.39(+0.26%)
Apr 24, 2017 2435 2449 2427 2444 0 +33.35(+1.38%)
Apr 21, 2017 2418 2428 2402 2411 0 -1.24(-0.05%)
Apr 20, 2017 2392 2417 2382 2412 0 +29.86(+1.25%)
Apr 19, 2017 2391 2404 2376 2382 0 +4.33(+0.18%)
Apr 18, 2017 2388 2396 2370 2378 0 -18.44(-0.77%)
Apr 17, 2017 2377 2399 2368 2396 0 +26.46(+1.12%)
Apr 13, 2017 2388 2397 2369 2370 0 -19.69(-0.82%)
Apr 12, 2017 2433 2436 2387 2390 0 -50.16(-2.06%)
Apr 11, 2017 2452 2455 2428 2440 0 -25.11(-1.02%)
Apr 10, 2017 2453 2479 2448 2465 0 +20.04(+0.82%)
Apr 07, 2017 2462 2473 2442 2445 0 -23.98(-0.97%)
Apr 06, 2017 2470 2481 2461 2469 0 +0.15(+0.01%)
Apr 05, 2017 2478 2499 2464 2469 0 -2.22(-0.09%)
Apr 04, 2017 2460 2474 2449 2471 0 +8.84(+0.36%)
Apr 03, 2017 2481 2491 2453 2462 0 -12.32(-0.50%)
Mar 31, 2017 2460 2486 2454 2474 0 +10.53(+0.43%)
Mar 30, 2017 2444 2468 2434 2464 0 +23.65(+0.97%)
Mar 29, 2017 2430 2449 2421 2440 0 +1.42(+0.06%)
Mar 28, 2017 2405 2447 2401 2439 0 +32.97(+1.37%)
Mar 27, 2017 2400 2412 2378 2406 0 -9.58(-0.40%)
Mar 24, 2017 2430 2438 2407 2415 0 -12.46(-0.51%)
Mar 23, 2017 2465 2472 2423 2428 0 -40.62(-1.65%)
Mar 22, 2017 2473 2485 2443 2468 0 +18.37(+0.75%)
Mar 21, 2017 2472 2484 2446 2450 0 -12.81(-0.52%)
Mar 20, 2017 2487 2491 2458 2463 0 -23.10(-0.93%)
Mar 17, 2017 2478 2503 2465 2486 0 +12.80(+0.52%)
Mar 16, 2017 2476 2482 2464 2473 0 -1.84(-0.07%)
Mar 15, 2017 2465 2488 2455 2475 0 +19.52(+0.79%)
Mar 14, 2017 2469 2474 2448 2456 0 -19.28(-0.78%)
Mar 13, 2017 2459 2478 2451 2475 0 +12.01(+0.49%)
Mar 10, 2017 2456 2471 2439 2463 0 +18.26(+0.75%)
Mar 09, 2017 2454 2459 2434 2445 0 -6.14(-0.25%)
Mar 08, 2017 2453 2463 2440 2451 0 -0.48(-0.02%)
Mar 07, 2017 2461 2471 2446 2451 0 -12.15(-0.49%)
Mar 06, 2017 2455 2475 2448 2463 0 -1.20(-0.05%)
Mar 03, 2017 2471 2481 2458 2465 0 -4.54(-0.18%)
Mar 02, 2017 2494 2495 2465 2469 0 -25.57(-1.03%)
Mar 01, 2017 2483 2507 2477 2495 0 +36.91(+1.50%)
Feb 28, 2017 2476 2486 2453 2458 0 -18.78(-0.76%)
Feb 27, 2017 2462 2478 2449 2476 0 +12.98(+0.53%)
Feb 24, 2017 2433 2465 2428 2464 0 +24.55(+1.01%)
Feb 23, 2017 2464 2469 2433 2439 0 -19.35(-0.79%)
Feb 22, 2017 2457 2475 2443 2458 0 -28.83(-1.16%)
Feb 21, 2017 2473 2493 2464 2487 0 +16.31(+0.66%)
Feb 17, 2017 2471 2471 2471 2471 0 +1.43(+0.06%)
Feb 16, 2017 2483 2486 2452 2469 0 -25.43(-1.02%)
Feb 15, 2017 2479 2498 2468 2495 0 +15.76(+0.64%)
Feb 14, 2017 2472 2488 2455 2479 0 +5.88(+0.24%)
Feb 13, 2017 2456 2478 2451 2473 0 +23.09(+0.94%)
Feb 10, 2017 2428 2454 2422 2450 0 +24.94(+1.03%)
Feb 09, 2017 2417 2441 2414 2425 0 +7.52(+0.31%)
Feb 08, 2017 2411 2423 2400 2418 0 +6.87(+0.28%)
Feb 07, 2017 2418 2424 2399 2411 0 -2.30(-0.10%)
Feb 06, 2017 2432 2440 2406 2413 0 -12.92(-0.53%)
Feb 03, 2017 2400 2434 2390 2426 0 +43.64(+1.83%)
Feb 02, 2017 2391 2402 2366 2382 0 -10.80(-0.45%)
Feb 01, 2017 2431 2446 2356 2393 0 -55.36(-2.26%)
Jan 31, 2017 2488 2489 2428 2449 0 -109.98(-4.30%)
Jan 30, 2017 2577 2583 2541 2558 0 -28.29(-1.09%)
Jan 27, 2017 2554 2591 2542 2587 0 +34.87(+1.37%)
Jan 26, 2017 2548 2559 2536 2552 0 +0.01(+0.00%)
Jan 25, 2017 2537 2560 2525 2552 0 +18.13(+0.72%)
Jan 24, 2017 2486 2540 2480 2534 0 +50.07(+2.02%)
Jan 23, 2017 2495 2500 2473 2484 0 -10.47(-0.42%)
Jan 20, 2017 2490 2503 2478 2494 0 +5.76(+0.23%)
Jan 19, 2017 2505 2512 2482 2488 0 -16.02(-0.64%)
Jan 18, 2017 2492 2515 2483 2504 0 +17.99(+0.72%)
Jan 17, 2017 2483 2494 2470 2486 0 -8.19(-0.33%)
Jan 13, 2017 2495 2495 2495 2495 0 +3.32(+0.13%)
Jan 12, 2017 2500 2502 2477 2491 0 -12.20(-0.49%)
Jan 11, 2017 2490 2508 2487 2504 0 +9.96(+0.40%)
Jan 10, 2017 2504 2513 2486 2494 0 -15.30(-0.61%)
Jan 09, 2017 2513 2521 2501 2509 0 -11.93(-0.47%)
Jan 06, 2017 2505 2532 2497 2521 0 +11.99(+0.48%)
Jan 05, 2017 2507 2528 2499 2509 0 +0.04(+0.00%)
Jan 04, 2017 2509 2525 2499 2509 0 +5.46(+0.22%)
Jan 03, 2017 2506 2527 2489 2503 0 +11.75(+0.47%)
Dec 30, 2016 2492 2492 2492 2492 0 -9.02(-0.36%)
Dec 29, 2016 2512 2521 2492 2501 0 -8.75(-0.35%)
Dec 28, 2016 2537 2543 2506 2509 0 -24.80(-0.98%)
Dec 27, 2016 2543 2553 2532 2534 0 -4.35(-0.17%)
Dec 23, 2016 2538 2538 2538 2538 0 +0.67(+0.03%)
Dec 22, 2016 2548 2552 2529 2538 0 -4.59(-0.18%)
Dec 21, 2016 2564 2577 2540 2542 0 -46.93(-1.81%)
Dec 20, 2016 2587 2599 2573 2589 0 +11.84(+0.46%)
Dec 19, 2016 2560 2584 2552 2577 0 +23.17(+0.91%)
Dec 16, 2016 2588 2595 2540 2554 0 -28.35(-1.10%)
Dec 15, 2016 2588 2606 2568 2583 0 -6.00(-0.23%)
Dec 14, 2016 2634 2638 2583 2589 0 -49.59(-1.88%)
Dec 13, 2016 2631 2648 2612 2638 0 +14.59(+0.56%)
Dec 12, 2016 2605 2632 2601 2624 0 +12.53(+0.48%)
Dec 09, 2016 2606 2621 2590 2611 0 +0.10(+0.00%)
Dec 08, 2016 2604 2616 2577 2611 0 +12.19(+0.47%)
Dec 07, 2016 2552 2602 2545 2599 0 +44.49(+1.74%)
Dec 06, 2016 2558 2562 2537 2554 0 -4.70(-0.18%)
Dec 05, 2016 2555 2566 2545 2559 0 +16.25(+0.64%)
Dec 02, 2016 2547 2559 2533 2543 0 -0.80(-0.03%)
Dec 01, 2016 2537 2557 2533 2544 0 +10.30(+0.41%)
Nov 30, 2016 2539 2551 2528 2533 0 +1.75(+0.07%)
Nov 29, 2016 2524 2540 2522 2532 0 +9.78(+0.39%)
Nov 28, 2016 2532 2538 2515 2522 0 -15.23(-0.60%)
Nov 25, 2016 2526 2541 2524 2537 0 +14.63(+0.58%)
Nov 23, 2016 2522 2522 2522 2522 0 +22.67(+0.91%)
Nov 22, 2016 2504 2507 2491 2500 0 -0.98(-0.04%)
Nov 21, 2016 2490 2503 2479 2501 0 +12.24(+0.49%)
Nov 18, 2016 2470 2492 2458 2488 0 +19.11(+0.77%)
Nov 17, 2016 2460 2474 2448 2469 0 +12.64(+0.51%)
Nov 16, 2016 2465 2475 2444 2457 0 -12.06(-0.49%)
Nov 15, 2016 2467 2473 2442 2469 0 +0.95(+0.04%)
Nov 14, 2016 2475 2493 2450 2468 0 +0.04(+0.00%)
Nov 11, 2016 2448 2476 2440 2468 0 +13.98(+0.57%)
Nov 10, 2016 2436 2473 2430 2454 0 +25.50(+1.05%)
Nov 09, 2016 2384 2436 2368 2428 0 +7.63(+0.32%)
Nov 08, 2016 2385 2440 2377 2421 0 +25.53(+1.07%)
Nov 07, 2016 2355 2399 2354 2395 0 +64.64(+2.77%)
Nov 04, 2016 2329 2350 2318 2330 0 +0.29(+0.01%)
Nov 03, 2016 2323 2341 2313 2330 0 +12.59(+0.54%)
Nov 02, 2016 2316 2331 2310 2318 0 +4.40(+0.19%)
Nov 01, 2016 2340 2342 2298 2313 0 -23.71(-1.01%)
Oct 31, 2016 2344 2351 2331 2337 0 +2.93(+0.13%)
Oct 28, 2016 2341 2354 2319 2334 0 -3.07(-0.13%)
Oct 27, 2016 2353 2358 2302 2337 0 -4.25(-0.18%)
Oct 26, 2016 2313 2351 2309 2341 0 +11.89(+0.51%)
Oct 25, 2016 2332 2343 2321 2329 0 -7.13(-0.31%)
Oct 24, 2016 2320 2340 2318 2337 0 +25.76(+1.11%)
Oct 21, 2016 2294 2313 2288 2311 0 +0.34(+0.01%)
Oct 20, 2016 2319 2322 2305 2310 0 -10.72(-0.46%)
Oct 19, 2016 2326 2331 2312 2321 0 -1.34(-0.06%)
Oct 18, 2016 2338 2347 2320 2322 0 -3.81(-0.16%)
Oct 17, 2016 2329 2338 2318 2326 0 -8.47(-0.36%)
Oct 14, 2016 2346 2354 2334 2335 0 +0.92(+0.04%)
Oct 13, 2016 2338 2346 2316 2334 0 -18.64(-0.79%)
Oct 12, 2016 2358 2362 2345 2352 0 -2.33(-0.10%)
Oct 11, 2016 2357 2365 2344 2355 0 -6.28(-0.27%)
Oct 10, 2016 2359 2371 2354 2361 0 +9.73(+0.41%)
Oct 07, 2016 2353 2354 2339 2351 0 -4.51(-0.19%)
Oct 06, 2016 2358 2366 2344 2356 0 -5.95(-0.25%)
Oct 05, 2016 2358 2373 2349 2362 0 +11.12(+0.47%)
Oct 04, 2016 2364 2372 2342 2351 0 -6.64(-0.28%)
Sep 26, 2016 2353 2367 2343 2357 0 -0.29(-0.01%)
Sep 23, 2016 2353 2370 2346 2358 0 -1.62(-0.07%)
Sep 22, 2016 2365 2380 2351 2359 0 +1.87(+0.08%)
Sep 21, 2016 2336 2363 2328 2357 0 +69.36(+3.03%)
Sep 20, 2016 2276 2301 2273 2288 0 +21.70(+0.96%)
Sep 19, 2016 2264 2281 2256 2266 0 +12.43(+0.55%)
Sep 16, 2016 2252 2265 2239 2254 0 -8.11(-0.36%)
Sep 15, 2016 2250 2268 2245 2262 0 +7.07(+0.31%)
Sep 14, 2016 2252 2270 2243 2255 0 -6.62(-0.29%)
Sep 13, 2016 2280 2285 2252 2262 0 -38.09(-1.66%)
Sep 12, 2016 2267 2309 2263 2300 0 +23.06(+1.01%)
Sep 09, 2016 2306 2321 2276 2277 0 -42.46(-1.83%)
Sep 08, 2016 2316 2330 2309 2319 0 -5.69(-0.24%)
Sep 07, 2016 2320 2330 2312 2325 0 +1.56(+0.07%)
Sep 06, 2016 2335 2336 2306 2323 0 -5.10(-0.22%)
Sep 02, 2016 2328 2328 2328 2328 0 +1.48(+0.06%)
Sep 01, 2016 2321 2337 2308 2327 0 +12.40(+0.54%)
Aug 31, 2016 2311 2320 2300 2314 0 -3.90(-0.17%)
Aug 30, 2016 2319 2326 2311 2318 0 +2.72(+0.12%)
Aug 29, 2016 2317 2322 2307 2316 0 +4.56(+0.20%)
Aug 26, 2016 2320 2334 2303 2311 0 -7.81(-0.34%)
Aug 25, 2016 2333 2336 2313 2319 0 -19.09(-0.82%)
Aug 24, 2016 2336 2345 2327 2338 0 +2.21(+0.09%)
Aug 23, 2016 2343 2350 2333 2336 0 -0.60(-0.03%)
Aug 22, 2016 2346 2351 2330 2336 0 -11.77(-0.50%)
Aug 19, 2016 2334 2355 2329 2348 0 +10.00(+0.43%)
Aug 18, 2016 2333 2344 2327 2338 0 +3.35(+0.14%)
Aug 17, 2016 2333 2340 2323 2335 0 +3.17(+0.14%)
Aug 16, 2016 2321 2336 2318 2332 0 +2.14(+0.09%)
Aug 15, 2016 2330 2345 2325 2329 0 +2.21(+0.09%)
Aug 12, 2016 2325 2332 2316 2327 0 -11.20(-0.48%)
Aug 11, 2016 2323 2343 2316 2338 0 +17.20(+0.74%)
Aug 10, 2016 2314 2324 2308 2321 0 +5.13(+0.22%)
Aug 09, 2016 2308 2328 2302 2316 0 +9.11(+0.39%)
Aug 08, 2016 2308 2323 2299 2307 0 +5.43(+0.24%)
Aug 05, 2016 2281 2304 2275 2302 0 +29.24(+1.29%)
Aug 04, 2016 2284 2293 2264 2272 0 -11.19(-0.49%)
Aug 03, 2016 2267 2288 2264 2283 0 +15.75(+0.69%)
Aug 02, 2016 2280 2295 2255 2268 0 -14.98(-0.66%)
Aug 01, 2016 2286 2297 2274 2283 0 -2.35(-0.10%)
Jul 29, 2016 2267 2293 2246 2285 0 -6.03(-0.26%)
Jul 28, 2016 2276 2296 2269 2291 0 +4.76(+0.21%)
Jul 27, 2016 2305 2317 2275 2286 0 -30.62(-1.32%)
Jul 26, 2016 2309 2320 2301 2317 0 +12.32(+0.53%)
Jul 25, 2016 2308 2313 2298 2305 0 -7.59(-0.33%)
Jul 22, 2016 2289 2314 2286 2312 0 +20.71(+0.90%)
Jul 21, 2016 2302 2310 2285 2292 0 -15.76(-0.68%)
Jul 20, 2016 2311 2320 2299 2307 0 -0.90(-0.04%)
Jul 19, 2016 2308 2316 2299 2308 0 -7.97(-0.34%)
Jul 18, 2016 2316 2325 2303 2316 0 -2.07(-0.09%)
Jul 15, 2016 2336 2337 2312 2318 0 -10.49(-0.45%)
Jul 14, 2016 2332 2346 2322 2329 0 +11.58(+0.50%)
Jul 13, 2016 2310 2323 2301 2317 0 +9.33(+0.40%)
Jul 12, 2016 2299 2315 2289 2308 0 +18.73(+0.82%)
Jul 11, 2016 2280 2303 2272 2289 0 +3.95(+0.17%)
Jul 08, 2016 2285 2293 2244 2285 0 +40.74(+1.82%)
Jul 07, 2016 2243 2257 2234 2244 0 +2.73(+0.12%)
Jul 06, 2016 2242 2242 2242 2242 0 -11.33(-0.50%)
Jul 05, 2016 2253 2260 2232 2253 0 -8.80(-0.39%)
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.