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, 2015 2117 2123 2098 2105 0 -20.09(-0.95%)
Aug 28, 2015 2127 2139 2110 2125 0 -10.41(-0.49%)
Aug 27, 2015 2105 2140 2095 2136 0 +53.31(+2.56%)
Aug 26, 2015 2064 2090 2024 2082 0 +51.67(+2.54%)
Aug 25, 2015 2108 2115 2029 2031 0 -27.65(-1.34%)
Aug 24, 2015 2042 2104 1949 2058 0 -86.36(-4.03%)
Aug 21, 2015 2172 2191 2138 2145 0 -50.36(-2.29%)
Aug 20, 2015 2217 2227 2193 2195 0 -40.01(-1.79%)
Aug 19, 2015 2232 2247 2214 2235 0 -5.92(-0.26%)
Aug 18, 2015 2239 2254 2230 2241 0 +2.88(+0.13%)
Aug 17, 2015 2225 2240 2207 2238 0 +2.86(+0.13%)
Aug 14, 2015 2219 2239 2209 2235 0 +19.33(+0.87%)
Aug 13, 2015 2226 2236 2209 2216 0 -18.57(-0.83%)
Aug 12, 2015 2243 2251 2211 2234 0 -19.36(-0.86%)
Aug 11, 2015 2245 2273 2240 2254 0 -8.77(-0.39%)
Aug 10, 2015 2249 2268 2247 2263 0 +29.76(+1.33%)
Aug 07, 2015 2247 2250 2218 2233 0 -18.25(-0.81%)
Aug 06, 2015 2275 2277 2245 2251 0 -17.32(-0.76%)
Aug 05, 2015 2268 2294 2263 2268 0 +11.00(+0.49%)
Aug 04, 2015 2256 2276 2241 2257 0 -2.97(-0.13%)
Aug 03, 2015 2259 2273 2241 2260 0 +2.81(+0.12%)
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%)
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.