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 30, 2019 2517 2532 2499 2505 0 +8.52(+0.34%)
Aug 29, 2019 2478 2520 2470 2496 0 +47.79(+1.95%)
Aug 28, 2019 2398 2462 2382 2449 0 +46.34(+1.93%)
Aug 27, 2019 2428 2438 2389 2402 0 -16.45(-0.68%)
Aug 26, 2019 2405 2435 2389 2419 0 +42.35(+1.78%)
Aug 23, 2019 2439 2448 2362 2376 0 -82.34(-3.35%)
Aug 22, 2019 2476 2487 2433 2459 0 -10.79(-0.44%)
Aug 21, 2019 2475 2484 2456 2470 0 +21.68(+0.89%)
Aug 20, 2019 2474 2480 2443 2448 0 -35.27(-1.42%)
Aug 19, 2019 2485 2502 2472 2483 0 +29.84(+1.22%)
Aug 16, 2019 2426 2462 2421 2453 0 +35.68(+1.48%)
Aug 15, 2019 2438 2443 2394 2418 0 -9.73(-0.40%)
Aug 14, 2019 2453 2464 2420 2427 0 -55.24(-2.23%)
Aug 13, 2019 2460 2526 2444 2483 0 +20.26(+0.82%)
Aug 12, 2019 2477 2490 2453 2462 0 -28.44(-1.14%)
Aug 09, 2019 2522 2528 2478 2491 0 -36.51(-1.44%)
Aug 08, 2019 2500 2536 2492 2527 0 +48.16(+1.94%)
Aug 07, 2019 2437 2483 2402 2479 0 +7.50(+0.30%)
Aug 06, 2019 2488 2511 2439 2472 0 +27.23(+1.11%)
Aug 05, 2019 2469 2475 2416 2444 0 -67.78(-2.70%)
Aug 02, 2019 2501 2532 2487 2512 0 +4.90(+0.20%)
Aug 01, 2019 2578 2603 2496 2507 0 -77.84(-3.01%)
Jul 31, 2019 2590 2626 2549 2585 0 -13.46(-0.52%)
Jul 30, 2019 2568 2614 2551 2599 0 +12.11(+0.47%)
Jul 29, 2019 2601 2612 2571 2586 0 -31.69(-1.21%)
Jul 26, 2019 2581 2632 2570 2618 0 +27.64(+1.07%)
Jul 25, 2019 2564 2605 2544 2590 0 +34.82(+1.36%)
Jul 24, 2019 2491 2578 2483 2556 0 +123.68(+5.09%)
Jul 23, 2019 2409 2434 2399 2432 0 +36.09(+1.51%)
Jul 22, 2019 2393 2414 2385 2396 0 +16.81(+0.71%)
Jul 19, 2019 2370 2408 2367 2379 0 +19.10(+0.81%)
Jul 18, 2019 2343 2368 2336 2360 0 +9.98(+0.42%)
Jul 17, 2019 2412 2413 2346 2350 0 -70.72(-2.92%)
Jul 16, 2019 2420 2462 2410 2421 0 +10.84(+0.45%)
Jul 15, 2019 2407 2422 2386 2410 0 -1.06(-0.04%)
Jul 12, 2019 2363 2421 2361 2411 0 +62.17(+2.65%)
Jul 11, 2019 2315 2354 2308 2349 0 +34.90(+1.51%)
Jul 10, 2019 2340 2348 2308 2314 0 -6.13(-0.26%)
Jul 09, 2019 2324 2331 2307 2320 0 -16.68(-0.71%)
Jul 08, 2019 2334 2354 2323 2337 0 -14.70(-0.63%)
Jul 05, 2019 2351 2359 2322 2351 0 -7.33(-0.31%)
Jul 03, 2019 2337 2360 2328 2359 0 +27.64(+1.19%)
Jul 02, 2019 2365 2368 2320 2331 0 -30.08(-1.27%)
Jul 01, 2019 2410 2418 2347 2361 0 -11.15(-0.47%)
Jun 28, 2019 2358 2388 2355 2372 0 +26.79(+1.14%)
Jun 27, 2019 2311 2357 2307 2346 0 +42.47(+1.84%)
Jun 26, 2019 2260 2318 2238 2303 0 +49.71(+2.21%)
Jun 25, 2019 2302 2305 2248 2253 0 -52.88(-2.29%)
Jun 24, 2019 2347 2357 2302 2306 0 -52.14(-2.21%)
Jun 21, 2019 2389 2393 2356 2358 0 -34.04(-1.42%)
Jun 20, 2019 2384 2403 2369 2392 0 +33.74(+1.43%)
Jun 19, 2019 2364 2375 2342 2359 0 -2.21(-0.09%)
Jun 18, 2019 2348 2393 2343 2361 0 +26.77(+1.15%)
Jun 17, 2019 2347 2354 2326 2334 0 -13.03(-0.56%)
Jun 14, 2019 2355 2357 2321 2347 0 -11.34(-0.48%)
Jun 13, 2019 2332 2365 2329 2358 0 +41.90(+1.81%)
Jun 12, 2019 2287 2320 2273 2317 0 +21.42(+0.93%)
Jun 11, 2019 2328 2337 2288 2295 0 -13.05(-0.57%)
Jun 10, 2019 2285 2327 2281 2308 0 +43.49(+1.92%)
Jun 07, 2019 2265 2283 2252 2265 0 +11.40(+0.51%)
Jun 06, 2019 2266 2272 2237 2253 0 -16.38(-0.72%)
Jun 05, 2019 2279 2289 2252 2270 0 +6.14(+0.27%)
Jun 04, 2019 2212 2266 2198 2264 0 +78.40(+3.59%)
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.