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 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%)
Jun 01, 2009 1094 1117 1077 1107 0 +37.44(+3.50%)
May 29, 2009 1036 1073 1032 1070 0 +36.00(+3.48%)
May 28, 2009 1047 1056 1019 1034 0 -4.58(-0.44%)
May 27, 2009 1069 1084 1034 1038 0 -30.86(-2.89%)
May 26, 2009 1019 1074 1017 1069 0 +39.86(+3.87%)
May 25, 2009 1035 1044 1010 1029 0 +0.00(+0.00%)
May 22, 2009 1035 1044 1010 1029 0 -2.01(-0.19%)
May 21, 2009 1070 1071 1023 1031 0 -47.33(-4.39%)
May 20, 2009 1089 1107 1072 1079 0 +4.88(+0.45%)
May 19, 2009 1082 1098 1067 1074 0 -8.64(-0.80%)
May 18, 2009 1065 1087 1060 1082 0 +20.63(+1.94%)
May 15, 2009 1066 1093 1054 1062 0 -5.79(-0.54%)
May 14, 2009 1065 1083 1056 1068 0 +3.32(+0.31%)
May 13, 2009 1092 1095 1055 1064 0 -43.00(-3.88%)
May 12, 2009 1138 1144 1091 1107 0 -28.13(-2.48%)
May 11, 2009 1148 1158 1122 1135 0 -33.52(-2.87%)
May 08, 2009 1164 1185 1146 1169 0 +25.16(+2.20%)
May 07, 2009 1177 1188 1137 1144 0 -33.74(-2.87%)
May 06, 2009 1172 1180 1149 1177 0 +12.38(+1.06%)
May 05, 2009 1142 1169 1136 1165 0 +20.22(+1.77%)
May 04, 2009 1124 1150 1105 1145 0 +61.60(+5.69%)
May 01, 2009 1090 1102 1070 1083 0 -12.14(-1.11%)
Apr 30, 2009 1093 1117 1084 1095 0 +12.59(+1.16%)
Apr 29, 2009 1066 1096 1064 1083 0 +24.75(+2.34%)
Apr 28, 2009 1047 1073 1041 1058 0 +1.42(+0.13%)
Apr 27, 2009 1085 1090 1051 1057 0 -47.11(-4.27%)
Apr 24, 2009 1096 1118 1085 1104 0 +6.83(+0.62%)
Apr 23, 2009 1073 1103 1043 1097 0 -6.82(-0.62%)
Apr 22, 2009 1087 1149 1084 1104 0 +11.69(+1.07%)
Apr 21, 2009 1047 1096 1042 1092 0 +36.43(+3.45%)
Apr 20, 2009 1076 1078 1048 1056 0 -37.78(-3.46%)
Apr 17, 2009 1104 1112 1068 1093 0 -15.73(-1.42%)
Apr 16, 2009 1068 1114 1055 1109 0 +47.06(+4.43%)
Apr 15, 2009 1049 1068 1040 1062 0 +7.49(+0.71%)
Apr 14, 2009 1044 1072 1037 1055 0 -0.62(-0.06%)
Apr 13, 2009 1047 1066 1034 1055 0 -4.28(-0.40%)
Apr 10, 2009 1038 1071 1031 1059 0 +0.00(+0.00%)
Apr 09, 2009 1038 1071 1031 1059 0 +41.02(+4.03%)
Apr 08, 2009 1004 1024 989.46 1018 0 +19.41(+1.94%)
Apr 07, 2009 1017 1021 994.16 999.06 0 -31.64(-3.07%)
Apr 06, 2009 1035 1043 1008 1031 0 -12.13(-1.16%)
Apr 03, 2009 1027 1047 1018 1043 0 +9.66(+0.93%)
Apr 02, 2009 990.82 1059 980.84 1033 0 +61.22(+6.30%)
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.