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 29, 2008 1384 1397 1369 1374 0 -16.84(-1.21%)
Aug 28, 2008 1364 1399 1360 1391 0 +33.99(+2.50%)
Aug 27, 2008 1341 1367 1326 1357 0 +16.14(+1.20%)
Aug 26, 2008 1334 1347 1324 1341 0 +0.28(+0.02%)
Aug 25, 2008 1351 1363 1329 1341 0 -21.43(-1.57%)
Aug 22, 2008 1335 1367 1333 1362 0 +29.45(+2.21%)
Aug 21, 2008 1331 1339 1310 1333 0 -15.91(-1.18%)
Aug 20, 2008 1369 1384 1334 1349 0 -15.86(-1.16%)
Aug 19, 2008 1392 1400 1359 1365 0 -33.28(-2.38%)
Aug 18, 2008 1418 1425 1390 1398 0 -20.45(-1.44%)
Aug 15, 2008 1416 1437 1399 1418 0 +8.92(+0.63%)
Aug 14, 2008 1374 1416 1368 1409 0 +27.46(+1.99%)
Aug 13, 2008 1391 1402 1354 1382 0 -14.57(-1.04%)
Aug 12, 2008 1397 1410 1381 1396 0 -9.68(-0.69%)
Aug 11, 2008 1403 1431 1384 1406 0 -4.90(-0.35%)
Aug 08, 2008 1363 1418 1361 1411 0 +58.48(+4.32%)
Aug 07, 2008 1349 1376 1337 1353 0 -10.76(-0.79%)
Aug 06, 2008 1378 1383 1346 1363 0 -25.08(-1.81%)
Aug 05, 2008 1329 1393 1327 1388 0 +67.15(+5.08%)
Aug 04, 2008 1308 1336 1299 1321 0 +13.37(+1.02%)
Aug 01, 2008 1329 1337 1290 1308 0 -23.45(-1.76%)
Jul 31, 2008 1323 1350 1321 1331 0 -2.92(-0.22%)
Jul 30, 2008 1356 1371 1318 1334 0 -22.21(-1.64%)
Jul 29, 2008 1356 1360 1308 1356 0 +47.96(+3.67%)
Jul 28, 2008 1332 1343 1305 1309 0 -29.57(-2.21%)
Jul 25, 2008 1339 1356 1323 1338 0 +6.61(+0.50%)
Jul 24, 2008 1370 1374 1326 1331 0 -38.04(-2.78%)
Jul 23, 2008 1362 1383 1335 1370 0 -2.38(-0.17%)
Jul 22, 2008 1325 1380 1315 1372 0 +38.60(+2.90%)
Jul 21, 2008 1371 1375 1325 1333 0 -29.80(-2.19%)
Jul 18, 2008 1347 1373 1328 1363 0 +19.06(+1.42%)
Jul 17, 2008 1328 1352 1302 1344 0 +18.79(+1.42%)
Jul 16, 2008 1262 1328 1255 1325 0 +64.88(+5.15%)
Jul 15, 2008 1267 1288 1244 1260 0 -14.43(-1.13%)
Jul 14, 2008 1300 1306 1267 1275 0 -12.32(-0.96%)
Jul 11, 2008 1297 1312 1268 1287 0 -26.35(-2.01%)
Jul 10, 2008 1316 1331 1296 1313 0 -1.78(-0.14%)
Jul 09, 2008 1341 1353 1312 1315 0 -25.32(-1.89%)
Jul 08, 2008 1304 1342 1295 1341 0 +51.84(+4.02%)
Jul 07, 2008 1311 1333 1278 1289 0 -13.35(-1.03%)
Jul 04, 2008 1288 1317 1279 1302 0 +0.00(+0.00%)
Jul 03, 2008 1288 1317 1279 1302 0 +13.82(+1.07%)
Jul 02, 2008 1332 1339 1287 1288 0 -40.61(-3.06%)
Jul 01, 2008 1335 1346 1300 1329 0 -24.75(-1.83%)
Jun 30, 2008 1334 1370 1321 1354 0 +17.39(+1.30%)
Jun 27, 2008 1335 1350 1315 1336 0 +1.36(+0.10%)
Jun 26, 2008 1361 1368 1333 1335 0 -34.16(-2.50%)
Jun 25, 2008 1375 1393 1358 1369 0 -4.32(-0.31%)
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.