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%)
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.