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 (%)
Jul 31, 2015 2242 2270 2228 2258 0 +12.31(+0.55%)
Jul 30, 2015 2230 2251 2224 2245 0 +2.03(+0.09%)
Jul 29, 2015 2221 2263 2216 2243 0 +34.17(+1.55%)
Jul 28, 2015 2166 2217 2162 2209 0 +82.12(+3.86%)
Jul 27, 2015 2109 2131 2102 2127 0 +7.73(+0.36%)
Jul 24, 2015 2149 2154 2111 2119 0 -29.27(-1.36%)
Jul 23, 2015 2179 2180 2143 2148 0 -24.80(-1.14%)
Jul 22, 2015 2199 2205 2164 2173 0 -17.85(-0.81%)
Jul 21, 2015 2180 2206 2176 2191 0 +12.88(+0.59%)
Jul 20, 2015 2180 2185 2169 2178 0 +0.62(+0.03%)
Jul 17, 2015 2170 2191 2167 2178 0 +2.95(+0.14%)
Jul 16, 2015 2183 2188 2172 2175 0 +4.99(+0.23%)
Jul 15, 2015 2193 2199 2166 2170 0 -22.90(-1.04%)
Jul 14, 2015 2194 2201 2180 2193 0 +0.20(+0.01%)
Jul 13, 2015 2180 2197 2171 2192 0 +26.73(+1.23%)
Jul 10, 2015 2170 2180 2155 2166 0 +22.42(+1.05%)
Jul 09, 2015 2159 2169 2141 2143 0 +8.24(+0.39%)
Jul 08, 2015 2160 2171 2130 2135 0 -44.42(-2.04%)
Jul 07, 2015 2168 2183 2147 2179 0 +18.51(+0.86%)
Jul 06, 2015 2167 2185 2150 2161 0 -21.94(-1.01%)
Jul 02, 2015 2183 2183 2183 2183 0 +9.72(+0.45%)
Jul 01, 2015 2193 2200 2167 2173 0 -2.26(-0.10%)
Jun 30, 2015 2198 2206 2170 2175 0 -3.75(-0.17%)
Jun 29, 2015 2201 2215 2176 2179 0 -42.10(-1.90%)
Jun 26, 2015 2222 2229 2212 2221 0 +9.56(+0.43%)
Jun 25, 2015 2221 2229 2208 2212 0 -8.38(-0.38%)
Jun 24, 2015 2249 2255 2210 2220 0 -30.34(-1.35%)
Jun 23, 2015 2267 2273 2245 2250 0 -14.19(-0.63%)
Jun 22, 2015 2264 2277 2258 2265 0 +8.99(+0.40%)
Jun 19, 2015 2268 2276 2250 2256 0 -20.05(-0.88%)
Jun 18, 2015 2254 2289 2252 2276 0 +23.21(+1.03%)
Jun 17, 2015 2258 2266 2229 2252 0 -23.55(-1.03%)
Jun 16, 2015 2271 2286 2247 2276 0 +1.05(+0.05%)
Jun 15, 2015 2268 2280 2254 2275 0 -5.79(-0.25%)
Jun 12, 2015 2286 2299 2270 2281 0 -18.95(-0.82%)
Jun 11, 2015 2291 2303 2280 2300 0 +21.63(+0.95%)
Jun 10, 2015 2262 2292 2253 2278 0 +20.75(+0.92%)
Jun 09, 2015 2250 2273 2242 2257 0 +7.01(+0.31%)
Jun 08, 2015 2278 2280 2248 2250 0 -30.32(-1.33%)
Jun 05, 2015 2259 2288 2250 2281 0 +20.95(+0.93%)
Jun 04, 2015 2260 2273 2252 2260 0 -12.84(-0.57%)
Jun 03, 2015 2237 2284 2228 2273 0 +45.72(+2.05%)
Jun 02, 2015 2215 2241 2203 2227 0 +0.13(+0.01%)
Jun 01, 2015 2218 2238 2205 2227 0 +15.67(+0.71%)
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%)
Mar 02, 2015 2294 2309 2284 2294 0 -0.56(-0.02%)
Feb 27, 2015 2296 2310 2288 2294 0 +8.52(+0.37%)
Feb 26, 2015 2290 2297 2276 2286 0 -1.92(-0.08%)
Feb 25, 2015 2303 2309 2281 2288 0 -13.43(-0.58%)
Feb 24, 2015 2286 2307 2281 2301 0 +13.57(+0.59%)
Feb 23, 2015 2290 2294 2277 2288 0 -1.57(-0.07%)
Feb 20, 2015 2282 2293 2269 2289 0 +3.47(+0.15%)
Feb 19, 2015 2294 2304 2282 2286 0 -13.73(-0.60%)
Feb 18, 2015 2297 2306 2286 2299 0 +0.65(+0.03%)
Feb 17, 2015 2279 2306 2273 2299 0 +20.06(+0.88%)
Feb 13, 2015 2279 2279 2279 2279 0 +8.87(+0.39%)
Feb 12, 2015 2256 2277 2248 2270 0 +18.78(+0.83%)
Feb 11, 2015 2250 2268 2241 2251 0 +1.75(+0.08%)
Feb 10, 2015 2245 2256 2224 2249 0 +16.45(+0.74%)
Feb 09, 2015 2234 2247 2220 2233 0 -10.57(-0.47%)
Feb 06, 2015 2252 2264 2233 2243 0 -8.98(-0.40%)
Feb 05, 2015 2241 2266 2236 2252 0 +21.26(+0.95%)
Feb 04, 2015 2231 2249 2212 2231 0 -16.65(-0.74%)
Feb 03, 2015 2250 2266 2216 2248 0 +18.10(+0.81%)
Feb 02, 2015 2204 2232 2188 2230 0 +30.55(+1.39%)
Jan 30, 2015 2224 2233 2196 2199 0 -42.91(-1.91%)
Jan 29, 2015 2223 2247 2199 2242 0 +21.31(+0.96%)
Jan 28, 2015 2265 2277 2217 2221 0 -31.75(-1.41%)
Jan 27, 2015 2257 2275 2244 2253 0 -32.95(-1.44%)
Jan 26, 2015 2270 2294 2243 2285 0 +1.28(+0.06%)
Jan 23, 2015 2301 2332 2278 2284 0 -151.76(-6.23%)
Jan 22, 2015 2404 2439 2387 2436 0 +49.97(+2.09%)
Jan 21, 2015 2380 2404 2368 2386 0 +1.69(+0.07%)
Jan 20, 2015 2378 2393 2356 2384 0 +21.04(+0.89%)
Jan 16, 2015 2331 2365 2318 2363 0 +27.38(+1.17%)
Jan 15, 2015 2337 2354 2323 2336 0 +1.12(+0.05%)
Jan 14, 2015 2318 2342 2303 2335 0 -4.87(-0.21%)
Jan 13, 2015 2340 2340 2340 2340 0 +2.60(+0.11%)
Jan 12, 2015 2345 2361 2326 2337 0 +1.88(+0.08%)
Jan 09, 2015 2355 2362 2326 2335 0 -22.65(-0.96%)
Jan 08, 2015 2329 2362 2324 2358 0 +51.91(+2.25%)
Jan 07, 2015 2309 2318 2289 2306 0 +16.37(+0.72%)
Jan 06, 2015 2317 2330 2276 2290 0 -12.38(-0.54%)
Jan 05, 2015 2343 2343 2296 2302 0 -49.59(-2.11%)
Jan 02, 2015 2372 2381 2326 2351 0 -17.54(-0.74%)
Dec 31, 2014 2369 2369 2369 2369 0 -18.54(-0.78%)
Dec 30, 2014 2388 2406 2377 2388 0 -7.45(-0.31%)
Dec 29, 2014 2385 2401 2377 2395 0 +3.24(+0.14%)
Dec 26, 2014 2402 2408 2387 2392 0 -8.37(-0.35%)
Dec 24, 2014 2400 2400 2400 2400 0 -2.09(-0.09%)
Dec 23, 2014 2403 2418 2392 2402 0 +6.22(+0.26%)
Dec 22, 2014 2378 2397 2367 2396 0 +27.58(+1.16%)
Dec 19, 2014 2360 2389 2346 2368 0 +6.07(+0.26%)
Dec 18, 2014 2330 2365 2318 2362 0 +63.63(+2.77%)
Dec 17, 2014 2311 2316 2244 2299 0 -45.90(-1.96%)
Dec 16, 2014 2345 2348 2344 2345 0 -23.71(-1.00%)
Dec 15, 2014 2365 2394 2351 2368 0 +12.02(+0.51%)
Dec 12, 2014 2362 2386 2351 2356 0 -13.04(-0.55%)
Dec 11, 2014 2369 2391 2359 2369 0 +11.44(+0.49%)
Dec 10, 2014 2377 2391 2349 2358 0 -15.81(-0.67%)
Dec 09, 2014 2370 2383 2343 2374 0 -20.03(-0.84%)
Dec 08, 2014 2412 2416 2388 2394 0 -13.54(-0.56%)
Dec 05, 2014 2395 2414 2391 2407 0 +15.41(+0.64%)
Dec 04, 2014 2396 2401 2377 2392 0 -7.62(-0.32%)
Dec 03, 2014 2394 2409 2382 2400 0 +11.37(+0.48%)
Dec 02, 2014 2388 2408 2378 2388 0 +22.65(+0.96%)
Dec 01, 2014 2384 2397 2348 2365 0 -12.83(-0.54%)
Nov 28, 2014 2370 2403 2358 2378 0 +52.16(+2.24%)
Nov 26, 2014 2326 2326 2326 2326 0 -0.64(-0.03%)
Nov 25, 2014 2328 2340 2319 2327 0 -0.66(-0.03%)
Nov 24, 2014 2331 2342 2324 2327 0 +3.58(+0.15%)
Nov 21, 2014 2332 2349 2316 2324 0 +20.03(+0.87%)
Nov 20, 2014 2278 2313 2272 2304 0 +18.74(+0.82%)
Nov 19, 2014 2291 2296 2274 2285 0 -8.55(-0.37%)
Nov 18, 2014 2299 2310 2288 2294 0 -1.58(-0.07%)
Nov 17, 2014 2299 2305 2288 2295 0 -7.14(-0.31%)
Nov 14, 2014 2313 2324 2293 2302 0 -10.97(-0.47%)
Nov 13, 2014 2323 2330 2287 2313 0 -9.99(-0.43%)
Nov 12, 2014 2318 2328 2304 2323 0 -2.46(-0.11%)
Nov 11, 2014 2330 2337 2314 2326 0 -1.96(-0.08%)
Nov 10, 2014 2314 2332 2302 2328 0 +12.08(+0.52%)
Nov 07, 2014 2321 2323 2299 2316 0 -1.16(-0.05%)
Nov 06, 2014 2297 2321 2290 2317 0 +21.99(+0.96%)
Nov 05, 2014 2297 2305 2272 2295 0 +15.98(+0.70%)
Nov 04, 2014 2260 2301 2256 2279 0 +23.29(+1.03%)
Nov 03, 2014 2248 2261 2233 2256 0 +6.41(+0.28%)
Oct 31, 2014 2251 2270 2239 2249 0 +30.77(+1.39%)
Oct 30, 2014 2206 2235 2194 2218 0 -17.70(-0.79%)
Oct 28, 2014 2217 2238 2213 2236 0 +25.92(+1.17%)
Oct 27, 2014 2179 2214 2182 2210 0 +26.98(+1.24%)
Oct 24, 2014 2206 2217 2172 2183 0 +6.16(+0.28%)
Oct 23, 2014 2164 2193 2160 2177 0 +10.90(+0.50%)
Oct 21, 2014 2127 2173 2122 2166 0 +54.39(+2.58%)
Oct 20, 2014 2094 2113 2085 2112 0 +11.04(+0.53%)
Oct 17, 2014 2078 2108 2072 2101 0 +40.56(+1.97%)
Oct 16, 2014 2053 2086 2043 2060 0 -19.36(-0.93%)
Oct 15, 2014 2045 2088 2020 2080 0 +12.17(+0.59%)
Oct 14, 2014 2055 2086 2049 2067 0 +32.62(+1.60%)
Oct 13, 2014 2068 2089 2033 2035 0 -31.79(-1.54%)
Oct 10, 2014 2082 2100 2070 2066 0 -18.86(-0.90%)
Oct 09, 2014 2124 2130 2082 2085 0 -41.56(-1.95%)
Oct 08, 2014 2090 2129 2074 2127 0 +40.59(+1.95%)
Oct 07, 2014 2120 2122 2086 2086 0 -44.91(-2.11%)
Oct 06, 2014 2160 2179 2127 2131 0 -20.18(-0.94%)
Oct 03, 2014 2129 2158 2123 2151 0 +38.82(+1.84%)
Oct 02, 2014 2103 2117 2085 2113 0 +11.35(+0.54%)
Oct 01, 2014 2136 2140 2097 2101 0 -36.39(-1.70%)
Sep 30, 2014 2133 2160 2125 2138 0 +4.62(+0.22%)
Sep 29, 2014 2108 2136 2103 2133 0 +10.04(+0.47%)
Sep 26, 2014 2105 2128 2098 2123 0 +25.75(+1.23%)
Sep 25, 2014 2127 2129 2095 2097 0 -49.37(-2.30%)
Sep 19, 2014 2164 2171 2143 2147 0 -6.46(-0.30%)
Sep 18, 2014 2156 2168 2148 2153 0 -0.17(-0.01%)
Sep 17, 2014 2145 2170 2140 2153 0 +41.35(+1.96%)
Sep 16, 2014 2113 2119 2096 2112 0 +7.39(+0.35%)
Sep 15, 2014 2111 2114 2088 2104 0 -5.38(-0.25%)
Sep 12, 2014 2107 2116 2099 2110 0 +7.10(+0.34%)
Sep 11, 2014 2088 2109 2079 2103 0 +14.25(+0.68%)
Sep 10, 2014 2088 2094 2078 2089 0 -3.82(-0.18%)
Sep 09, 2014 2106 2109 2087 2092 0 -16.93(-0.80%)
Sep 08, 2014 2114 2123 2102 2109 0 -10.23(-0.48%)
Sep 05, 2014 2112 2121 2092 2120 0 +13.44(+0.64%)
Sep 04, 2014 2098 2125 2094 2106 0 +11.76(+0.56%)
Sep 03, 2014 2091 2105 2084 2094 0 +3.37(+0.16%)
Sep 02, 2014 2078 2097 2072 2091 0 +19.32(+0.93%)
Aug 29, 2014 2072 2072 2072 0 -0.10(-0.00%)
Aug 28, 2014 2072 2080 2061 2072 0 -7.09(-0.34%)
Aug 27, 2014 2082 2088 2071 2079 0 -3.06(-0.15%)
Aug 26, 2014 2093 2097 2080 2082 0 -9.68(-0.46%)
Aug 25, 2014 2097 2102 2087 2092 0 +4.61(+0.22%)
Aug 22, 2014 2098 2102 2079 2087 0 -11.71(-0.56%)
Aug 21, 2014 2107 2112 2094 2099 0 -5.31(-0.25%)
Aug 20, 2014 2097 2111 2092 2104 0 +7.30(+0.35%)
Aug 19, 2014 2095 2103 2088 2097 0 +6.99(+0.33%)
Aug 18, 2014 2076 2092 2074 2090 0 +22.48(+1.09%)
Aug 15, 2014 2077 2081 2051 2067 0 +1.84(+0.09%)
Aug 14, 2014 2067 2070 2054 2065 0 -3.72(-0.18%)
Aug 13, 2014 2069 2078 2063 2069 0 +5.12(+0.25%)
Aug 12, 2014 2059 2073 2056 2064 0 +4.28(+0.21%)
Aug 11, 2014 2065 2071 2055 2060 0 +4.97(+0.24%)
Aug 08, 2014 2038 2056 2029 2055 0 +21.07(+1.04%)
Aug 07, 2014 2046 2061 2028 2034 0 -3.71(-0.18%)
Aug 06, 2014 2045 2050 2029 2037 0 -20.14(-0.98%)
Aug 05, 2014 2072 2084 2047 2057 0 -27.08(-1.30%)
Aug 04, 2014 2077 2092 2063 2085 0 +14.18(+0.68%)
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.