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 (%)
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%)
Jul 01, 2016 2262 2262 2262 2262 0 +21.05(+0.94%)
Jun 30, 2016 2218 2241 2204 2241 0 +26.67(+1.20%)
Jun 29, 2016 2202 2222 2195 2214 0 +30.69(+1.41%)
Jun 28, 2016 2179 2194 2158 2183 0 +23.81(+1.10%)
Jun 27, 2016 2168 2179 2136 2160 0 -29.02(-1.33%)
Jun 24, 2016 2194 2221 2172 2189 0 -71.60(-3.17%)
Jun 23, 2016 2253 2269 2247 2260 0 +22.55(+1.01%)
Jun 22, 2016 2270 2276 2230 2238 0 -42.34(-1.86%)
Jun 21, 2016 2281 2289 2266 2280 0 +1.95(+0.09%)
Jun 20, 2016 2269 2298 2263 2278 0 +25.20(+1.12%)
Jun 17, 2016 2242 2257 2235 2253 0 +10.46(+0.47%)
Jun 16, 2016 2221 2247 2204 2242 0 +12.13(+0.54%)
Jun 15, 2016 2235 2250 2228 2230 0 +1.66(+0.07%)
Jun 14, 2016 2232 2243 2214 2229 0 -5.12(-0.23%)
Jun 13, 2016 2244 2256 2232 2234 0 -13.20(-0.59%)
Jun 10, 2016 2259 2262 2236 2247 0 -25.34(-1.12%)
Jun 09, 2016 2260 2276 2253 2272 0 +1.62(+0.07%)
Jun 08, 2016 2259 2280 2256 2271 0 +11.30(+0.50%)
Jun 07, 2016 2251 2270 2244 2259 0 +15.79(+0.70%)
Jun 06, 2016 2243 2258 2228 2244 0 -0.82(-0.04%)
Jun 03, 2016 2229 2247 2214 2244 0 -3.05(-0.14%)
Jun 02, 2016 2244 2252 2237 2247 0 +0.59(+0.03%)
Jun 01, 2016 2246 2251 2227 2247 0 -4.77(-0.21%)
May 31, 2016 2258 2271 2244 2252 0 +2.55(+0.11%)
May 27, 2016 2249 2249 2249 2249 0 +10.70(+0.48%)
May 26, 2016 2243 2249 2231 2238 0 -1.44(-0.06%)
May 25, 2016 2243 2255 2235 2240 0 +2.64(+0.12%)
May 24, 2016 2224 2246 2217 2237 0 +23.26(+1.05%)
May 23, 2016 2219 2227 2205 2214 0 -2.47(-0.11%)
May 20, 2016 2207 2231 2200 2216 0 +19.75(+0.90%)
May 19, 2016 2185 2210 2178 2197 0 -1.33(-0.06%)
May 18, 2016 2185 2211 2174 2198 0 +6.74(+0.31%)
May 17, 2016 2194 2220 2180 2191 0 -4.80(-0.22%)
May 16, 2016 2183 2205 2175 2196 0 +14.25(+0.65%)
May 13, 2016 2199 2209 2169 2182 0 -22.41(-1.02%)
May 12, 2016 2222 2227 2184 2204 0 -15.79(-0.71%)
May 11, 2016 2247 2256 2217 2220 0 -27.72(-1.23%)
May 10, 2016 2234 2254 2229 2248 0 +16.44(+0.74%)
May 09, 2016 2221 2238 2215 2231 0 +12.91(+0.58%)
May 06, 2016 2211 2227 2177 2218 0 +10.58(+0.48%)
May 05, 2016 2246 2252 2204 2208 0 -35.62(-1.59%)
May 04, 2016 2242 2263 2233 2243 0 -9.45(-0.42%)
May 03, 2016 2262 2269 2229 2253 0 -28.66(-1.26%)
May 02, 2016 2275 2295 2265 2281 0 +12.50(+0.55%)
Apr 29, 2016 2262 2278 2252 2269 0 -1.77(-0.08%)
Apr 28, 2016 2280 2305 2257 2271 0 -30.24(-1.31%)
Apr 27, 2016 2294 2313 2276 2301 0 -1.51(-0.07%)
Apr 26, 2016 2281 2308 2277 2302 0 +25.57(+1.12%)
Apr 25, 2016 2278 2290 2261 2277 0 -9.33(-0.41%)
Apr 22, 2016 2283 2296 2274 2286 0 +11.13(+0.49%)
Apr 21, 2016 2291 2300 2270 2275 0 -25.34(-1.10%)
Apr 20, 2016 2317 2324 2300 2300 0 -14.23(-0.61%)
Apr 19, 2016 2303 2322 2295 2315 0 +17.68(+0.77%)
Apr 18, 2016 2280 2301 2271 2297 0 +13.54(+0.59%)
Apr 15, 2016 2279 2295 2272 2283 0 +9.38(+0.41%)
Apr 14, 2016 2287 2295 2269 2274 0 -11.78(-0.52%)
Apr 13, 2016 2277 2296 2274 2286 0 +17.00(+0.75%)
Apr 12, 2016 2248 2278 2242 2269 0 +26.49(+1.18%)
Apr 11, 2016 2253 2272 2240 2242 0 -5.51(-0.25%)
Apr 08, 2016 2245 2273 2237 2248 0 +13.97(+0.63%)
Apr 07, 2016 2235 2250 2222 2234 0 -21.31(-0.94%)
Apr 06, 2016 2243 2259 2229 2255 0 +12.43(+0.55%)
Apr 05, 2016 2247 2260 2237 2243 0 -19.51(-0.86%)
Apr 04, 2016 2267 2286 2256 2262 0 -4.43(-0.20%)
Apr 01, 2016 2259 2273 2243 2267 0 -3.05(-0.13%)
Mar 31, 2016 2267 2277 2255 2270 0 +2.05(+0.09%)
Mar 30, 2016 2282 2289 2264 2268 0 -10.43(-0.46%)
Mar 29, 2016 2258 2282 2247 2278 0 +17.37(+0.77%)
Mar 28, 2016 2268 2273 2247 2261 0 -4.51(-0.20%)
Mar 24, 2016 2265 2265 2265 2265 0 +7.54(+0.33%)
Mar 23, 2016 2260 2269 2251 2258 0 -3.62(-0.16%)
Mar 22, 2016 2256 2270 2247 2261 0 -8.95(-0.39%)
Mar 21, 2016 2261 2278 2247 2270 0 +3.95(+0.17%)
Mar 18, 2016 2240 2275 2236 2266 0 +25.44(+1.14%)
Mar 17, 2016 2202 2254 2188 2241 0 +106.21(+4.98%)
Mar 16, 2016 2120 2143 2106 2135 0 +8.11(+0.38%)
Mar 15, 2016 2118 2131 2105 2127 0 -0.41(-0.02%)
Mar 14, 2016 2121 2138 2112 2127 0 +1.41(+0.07%)
Mar 11, 2016 2112 2132 2107 2126 0 +26.94(+1.28%)
Mar 10, 2016 2103 2110 2072 2099 0 +3.78(+0.18%)
Mar 09, 2016 2094 2108 2074 2095 0 -11.80(-0.56%)
Mar 08, 2016 2112 2132 2100 2107 0 -20.21(-0.95%)
Mar 07, 2016 2100 2130 2090 2127 0 +14.39(+0.68%)
Mar 04, 2016 2098 2128 2096 2112 0 +12.19(+0.58%)
Mar 03, 2016 2075 2105 2071 2100 0 +18.69(+0.90%)
Mar 02, 2016 2067 2089 2063 2082 0 +9.68(+0.47%)
Mar 01, 2016 2046 2077 2035 2072 0 +44.71(+2.21%)
Feb 29, 2016 2041 2057 2025 2027 0 -14.39(-0.70%)
Feb 26, 2016 2044 2065 2035 2042 0 +4.74(+0.23%)
Feb 25, 2016 2023 2040 2006 2037 0 +22.04(+1.09%)
Feb 24, 2016 1997 2020 1982 2015 0 +0.37(+0.02%)
Feb 23, 2016 2015 2026 1991 2014 0 -25.17(-1.23%)
Feb 22, 2016 2011 2062 2015 2040 0 +32.29(+1.61%)
Feb 19, 2016 2009 2015 1985 2007 0 -9.66(-0.48%)
Feb 18, 2016 2028 2036 2005 2017 0 -17.10(-0.84%)
Feb 17, 2016 2043 2059 2029 2034 0 +1.53(+0.08%)
Feb 16, 2016 2014 2043 2000 2033 0 +36.79(+1.84%)
Feb 12, 2016 1996 1996 1996 1996 0 +49.17(+2.53%)
Feb 11, 2016 1944 1968 1924 1947 0 -27.26(-1.38%)
Feb 10, 2016 1992 1999 1970 1974 0 -28.85(-1.44%)
Feb 09, 2016 1984 2027 1976 2003 0 +0.06(+0.00%)
Feb 08, 2016 1963 2008 1951 2003 0 +18.77(+0.95%)
Feb 05, 2016 1992 2013 1975 1984 0 -17.88(-0.89%)
Feb 04, 2016 1966 2020 1963 2002 0 +36.84(+1.87%)
Feb 03, 2016 1965 1978 1931 1965 0 +14.27(+0.73%)
Feb 02, 2016 1965 1982 1940 1951 0 -10.20(-0.52%)
Feb 01, 2016 1932 1970 1923 1961 0 +8.16(+0.42%)
Jan 29, 2016 1911 1955 1910 1953 0 +52.12(+2.74%)
Jan 28, 2016 1903 1918 1886 1901 0 +2.41(+0.13%)
Jan 27, 2016 1911 1935 1889 1898 0 +0.63(+0.03%)
Jan 26, 2016 1876 1905 1872 1898 0 +29.56(+1.58%)
Jan 25, 2016 1880 1891 1863 1868 0 -17.96(-0.95%)
Jan 22, 2016 1886 1902 1868 1886 0 +28.02(+1.51%)
Jan 21, 2016 1853 1880 1835 1858 0 +8.00(+0.43%)
Jan 20, 2016 1854 1870 1811 1850 0 -35.10(-1.86%)
Jan 19, 2016 1902 1913 1864 1885 0 +6.69(+0.36%)
Jan 15, 2016 1878 1878 1878 1878 0 -36.05(-1.88%)
Jan 14, 2016 1905 1930 1877 1914 0 +15.10(+0.80%)
Jan 13, 2016 1955 1967 1889 1899 0 -49.66(-2.55%)
Jan 12, 2016 1928 1954 1919 1949 0 +26.76(+1.39%)
Jan 11, 2016 1935 1940 1900 1922 0 -7.72(-0.40%)
Jan 08, 2016 1950 1963 1925 1930 0 -12.54(-0.65%)
Jan 07, 2016 1962 1980 1930 1942 0 -52.24(-2.62%)
Jan 06, 2016 2007 2021 1986 1995 0 -36.50(-1.80%)
Jan 05, 2016 2010 2037 1999 2031 0 +20.71(+1.03%)
Jan 04, 2016 2028 2034 1993 2010 0 -44.47(-2.16%)
Dec 31, 2015 2055 2055 2055 2055 0 -12.71(-0.61%)
Dec 30, 2015 2072 2083 2061 2068 0 -9.66(-0.47%)
Dec 29, 2015 2076 2084 2063 2077 0 +11.39(+0.55%)
Dec 28, 2015 2070 2075 2048 2066 0 -10.56(-0.51%)
Dec 24, 2015 2076 2076 2076 2076 0 -4.57(-0.22%)
Dec 23, 2015 2075 2090 2064 2081 0 +3.76(+0.18%)
Dec 22, 2015 2060 2083 2045 2077 0 +29.45(+1.44%)
Dec 21, 2015 2075 2085 2034 2048 0 -17.31(-0.84%)
Dec 18, 2015 2096 2099 2047 2065 0 -52.03(-2.46%)
Dec 17, 2015 2171 2176 2115 2117 0 +4.90(+0.23%)
Dec 16, 2015 2087 2121 2079 2112 0 +42.05(+2.03%)
Dec 15, 2015 2063 2094 2055 2070 0 +17.72(+0.86%)
Dec 14, 2015 2049 2055 2014 2053 0 +1.39(+0.07%)
Dec 11, 2015 2072 2084 2043 2051 0 -52.37(-2.49%)
Dec 10, 2015 2093 2122 2089 2104 0 +10.79(+0.52%)
Dec 09, 2015 2103 2128 2084 2093 0 -15.28(-0.72%)
Dec 08, 2015 2131 2140 2099 2108 0 -38.71(-1.80%)
Dec 07, 2015 2162 2169 2134 2147 0 -26.54(-1.22%)
Dec 04, 2015 2155 2177 2146 2173 0 +24.07(+1.12%)
Dec 03, 2015 2187 2196 2142 2149 0 -36.42(-1.67%)
Dec 02, 2015 2205 2212 2179 2186 0 -39.17(-1.76%)
Dec 01, 2015 2209 2229 2193 2225 0 +26.20(+1.19%)
Nov 30, 2015 2239 2249 2197 2199 0 -44.70(-1.99%)
Nov 27, 2015 2233 2249 2229 2243 0 +17.26(+0.78%)
Nov 25, 2015 2226 2226 2226 2226 0 -1.84(-0.08%)
Nov 24, 2015 2217 2239 2210 2228 0 -2.44(-0.11%)
Nov 23, 2015 2230 2230 2223 2230 0 -9.60(-0.43%)
Nov 20, 2015 2246 2255 2234 2240 0 +4.00(+0.18%)
Nov 19, 2015 2233 2251 2223 2236 0 +6.29(+0.28%)
Nov 18, 2015 2211 2233 2203 2230 0 +15.45(+0.70%)
Nov 17, 2015 2217 2238 2202 2214 0 +3.37(+0.15%)
Nov 16, 2015 2178 2214 2175 2211 0 +31.43(+1.44%)
Nov 13, 2015 2197 2208 2170 2179 0 -14.68(-0.67%)
Nov 12, 2015 2215 2221 2190 2194 0 -41.22(-1.84%)
Nov 11, 2015 2230 2251 2215 2235 0 +2.63(+0.12%)
Nov 10, 2015 2221 2247 2212 2233 0 +11.78(+0.53%)
Nov 09, 2015 2233 2241 2206 2221 0 -23.38(-1.04%)
Nov 06, 2015 2214 2246 2205 2244 0 +20.07(+0.90%)
Nov 05, 2015 2222 2234 2208 2224 0 +7.69(+0.35%)
Nov 04, 2015 2232 2235 2209 2216 0 -11.68(-0.52%)
Nov 03, 2015 2221 2241 2212 2228 0 -3.83(-0.17%)
Nov 02, 2015 2198 2235 2198 2232 0 +35.33(+1.61%)
Oct 30, 2015 2205 2210 2186 2197 0 -7.48(-0.34%)
Oct 29, 2015 2183 2209 2176 2204 0 +21.46(+0.98%)
Oct 28, 2015 2205 2210 2162 2183 0 -15.52(-0.71%)
Oct 27, 2015 2200 2234 2179 2198 0 -53.35(-2.37%)
Oct 26, 2015 2271 2278 2246 2252 0 -14.47(-0.64%)
Oct 23, 2015 2279 2283 2244 2266 0 +5.04(+0.22%)
Oct 22, 2015 2238 2267 2233 2261 0 +34.33(+1.54%)
Oct 21, 2015 2219 2252 2215 2227 0 +15.45(+0.70%)
Oct 20, 2015 2194 2215 2189 2211 0 +12.25(+0.56%)
Oct 19, 2015 2186 2203 2185 2199 0 +3.35(+0.15%)
Oct 16, 2015 2196 2210 2179 2196 0 -0.24(-0.01%)
Oct 15, 2015 2187 2200 2168 2196 0 +22.02(+1.01%)
Oct 14, 2015 2183 2192 2164 2174 0 -7.94(-0.36%)
Oct 13, 2015 2198 2211 2181 2182 0 -29.90(-1.35%)
Oct 12, 2015 2205 2218 2192 2212 0 +5.31(+0.24%)
Oct 09, 2015 2201 2223 2195 2206 0 +10.59(+0.48%)
Oct 08, 2015 2167 2200 2161 2196 0 +26.34(+1.21%)
Oct 07, 2015 2162 2188 2152 2169 0 +17.28(+0.80%)
Oct 06, 2015 2155 2161 2133 2152 0 +6.94(+0.32%)
Oct 05, 2015 2103 2155 2102 2145 0 +50.64(+2.42%)
Oct 02, 2015 2047 2095 2041 2095 0 +15.76(+0.76%)
Oct 01, 2015 2079 2090 2060 2079 0 +3.96(+0.19%)
Sep 30, 2015 2076 2087 2060 2075 0 +15.97(+0.78%)
Sep 29, 2015 2041 2063 2032 2059 0 +17.19(+0.84%)
Sep 28, 2015 2064 2077 2039 2042 0 -38.03(-1.83%)
Sep 25, 2015 2065 2097 2055 2080 0 +27.21(+1.33%)
Sep 24, 2015 2046 2062 2031 2052 0 -6.79(-0.33%)
Sep 23, 2015 2070 2077 2053 2059 0 -12.05(-0.58%)
Sep 22, 2015 2077 2089 2057 2071 0 -30.15(-1.43%)
Sep 21, 2015 2085 2108 2075 2101 0 +21.69(+1.04%)
Sep 18, 2015 2114 2118 2074 2080 0 -54.47(-2.55%)
Sep 17, 2015 2133 2162 2119 2134 0 +3.32(+0.16%)
Sep 16, 2015 2137 2147 2102 2131 0 -24.96(-1.16%)
Sep 15, 2015 2110 2168 2104 2156 0 +59.90(+2.86%)
Sep 14, 2015 2103 2107 2084 2096 0 -7.19(-0.34%)
Sep 11, 2015 2083 2106 2072 2103 0 +12.00(+0.57%)
Sep 10, 2015 2098 2112 2082 2091 0 -10.97(-0.52%)
Sep 09, 2015 2139 2144 2098 2102 0 -20.08(-0.95%)
Sep 08, 2015 2098 2125 2085 2122 0 +57.05(+2.76%)
Sep 04, 2015 2065 2065 2065 2065 0 -34.56(-1.65%)
Sep 03, 2015 2112 2123 2092 2100 0 -1.23(-0.06%)
Sep 02, 2015 2086 2102 2062 2101 0 +42.07(+2.04%)
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.