Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Services, Other Sector (CIX: MSECTOR772 )

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, 2017 3297 3324 3261 3304 0 +19.58(+0.60%)
Aug 30, 2017 3287 3316 3256 3285 0 -0.28(-0.01%)
Aug 29, 2017 3261 3294 3249 3285 0 +5.75(+0.18%)
Aug 28, 2017 3305 3317 3258 3279 0 -28.29(-0.86%)
Aug 25, 2017 3295 3324 3270 3308 0 +25.12(+0.77%)
Aug 24, 2017 3302 3310 3266 3283 0 -7.74(-0.24%)
Aug 23, 2017 3279 3327 3257 3290 0 -6.31(-0.19%)
Aug 22, 2017 3300 3323 3275 3297 0 +7.89(+0.24%)
Aug 21, 2017 3260 3303 3243 3289 0 +24.90(+0.76%)
Aug 18, 2017 3225 3305 3206 3264 0 +33.68(+1.04%)
Aug 17, 2017 3297 3314 3224 3230 0 -75.27(-2.28%)
Aug 16, 2017 3310 3345 3274 3305 0 +6.81(+0.21%)
Aug 15, 2017 3325 3340 3274 3299 0 -1.75(-0.05%)
Aug 14, 2017 3276 3327 3264 3300 0 +49.32(+1.52%)
Aug 11, 2017 3192 3282 3165 3251 0 -12.98(-0.40%)
Aug 10, 2017 3276 3292 3228 3264 0 -26.43(-0.80%)
Aug 09, 2017 3367 3373 3267 3290 0 -98.37(-2.90%)
Aug 08, 2017 3412 3425 3373 3389 0 -16.14(-0.47%)
Aug 07, 2017 3424 3432 3362 3405 0 +1.25(+0.04%)
Aug 04, 2017 3418 3431 3375 3404 0 -6.43(-0.19%)
Aug 03, 2017 3387 3432 3351 3410 0 +24.57(+0.73%)
Aug 02, 2017 3361 3406 3323 3386 0 +42.50(+1.27%)
Aug 01, 2017 3393 3402 3328 3343 0 -33.53(-0.99%)
Jul 31, 2017 3395 3404 3328 3377 0 -8.55(-0.25%)
Jul 28, 2017 3383 3429 3304 3385 0 -9.41(-0.28%)
Jul 27, 2017 3459 3463 3367 3395 0 -41.46(-1.21%)
Jul 26, 2017 3426 3460 3387 3436 0 +6.49(+0.19%)
Jul 25, 2017 3506 3517 3413 3430 0 -46.14(-1.33%)
Jul 24, 2017 3476 3500 3404 3476 0 +5.38(+0.16%)
Jul 21, 2017 3505 3521 3456 3470 0 -29.44(-0.84%)
Jul 20, 2017 3507 3532 3469 3500 0 +6.08(+0.17%)
Jul 19, 2017 3513 3547 3467 3494 0 -3.63(-0.10%)
Jul 18, 2017 3492 3521 3454 3497 0 +6.27(+0.18%)
Jul 17, 2017 3456 3503 3427 3491 0 +41.62(+1.21%)
Jul 14, 2017 3435 3484 3413 3449 0 +32.02(+0.94%)
Jul 13, 2017 3402 3434 3377 3417 0 +17.49(+0.51%)
Jul 12, 2017 3335 3418 3319 3400 0 +93.71(+2.83%)
Jul 11, 2017 3307 3351 3270 3306 0 +7.17(+0.22%)
Jul 10, 2017 3243 3312 3207 3299 0 +56.14(+1.73%)
Jul 07, 2017 3237 3264 3167 3243 0 +18.08(+0.56%)
Jul 06, 2017 3237 3261 3175 3225 0 -19.49(-0.60%)
Jul 05, 2017 3269 3271 3202 3244 0 -23.37(-0.72%)
Jul 03, 2017 3279 3319 3240 3268 0 -14.39(-0.44%)
Jun 30, 2017 3302 3320 3230 3282 0 +8.65(+0.26%)
Jun 29, 2017 3294 3323 3207 3273 0 -31.97(-0.97%)
Jun 28, 2017 3238 3326 3227 3305 0 +85.85(+2.67%)
Jun 27, 2017 3237 3247 3190 3220 0 -23.10(-0.71%)
Jun 26, 2017 3232 3277 3192 3243 0 +28.67(+0.89%)
Jun 23, 2017 3214 3242 3179 3214 0 +10.99(+0.34%)
Jun 22, 2017 3128 3230 3125 3203 0 +84.11(+2.70%)
Jun 21, 2017 3122 3151 3102 3119 0 +4.32(+0.14%)
Jun 20, 2017 3176 3185 3105 3115 0 -80.42(-2.52%)
Jun 19, 2017 3168 3220 3139 3195 0 +46.56(+1.48%)
Jun 16, 2017 3159 3205 3106 3148 0 -0.32(-0.01%)
Jun 15, 2017 3140 3162 3090 3149 0 -22.36(-0.71%)
Jun 14, 2017 3133 3181 3103 3171 0 +48.67(+1.56%)
Jun 13, 2017 3078 3133 3072 3122 0 +33.37(+1.08%)
Jun 12, 2017 3069 3108 3050 3089 0 +21.04(+0.69%)
Jun 09, 2017 3062 3098 3041 3068 0 +5.87(+0.19%)
Jun 08, 2017 3074 3101 3043 3062 0 -14.47(-0.47%)
Jun 07, 2017 3070 3094 3040 3077 0 +20.70(+0.68%)
Jun 06, 2017 3076 3095 3030 3056 0 -22.86(-0.74%)
Jun 05, 2017 3024 3110 3017 3079 0 +53.38(+1.76%)
Jun 02, 2017 3010 3054 2992 3025 0 +16.68(+0.55%)
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.