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, 2013 1733 1733 1733 0 -9.47(-0.54%)
Aug 29, 2013 1740 1759 1736 1743 0 +0.84(+0.05%)
Aug 28, 2013 1744 1752 1736 1742 0 -2.30(-0.13%)
Aug 27, 2013 1764 1770 1736 1744 0 -38.72(-2.17%)
Aug 26, 2013 1773 1802 1772 1783 0 +12.04(+0.68%)
Aug 23, 2013 1767 1776 1760 1771 0 +3.59(+0.20%)
Aug 22, 2013 1742 1773 1740 1767 0 +25.95(+1.49%)
Aug 21, 2013 1746 1754 1733 1741 0 -7.69(-0.44%)
Aug 20, 2013 1740 1759 1733 1749 0 +9.01(+0.52%)
Aug 19, 2013 1736 1747 1732 1740 0 -0.54(-0.03%)
Aug 16, 2013 1733 1748 1729 1740 0 +5.34(+0.31%)
Aug 15, 2013 1738 1743 1723 1735 0 -21.12(-1.20%)
Aug 14, 2013 1759 1766 1749 1756 0 -5.32(-0.30%)
Aug 13, 2013 1766 1773 1754 1761 0 -4.27(-0.24%)
Aug 12, 2013 1753 1770 1751 1766 0 +4.99(+0.28%)
Aug 09, 2013 1768 1773 1755 1761 0 -9.48(-0.54%)
Aug 08, 2013 1768 1777 1761 1770 0 +8.67(+0.49%)
Aug 07, 2013 1758 1768 1749 1762 0 -13.39(-0.75%)
Aug 06, 2013 1779 1796 1769 1775 0 -0.52(-0.03%)
Aug 05, 2013 1773 1785 1766 1775 0 -2.05(-0.12%)
Aug 02, 2013 1776 1787 1767 1778 0 -10.57(-0.59%)
Aug 01, 2013 1759 1796 1755 1788 0 +41.67(+2.39%)
Jul 31, 2013 1722 1764 1721 1746 0 +17.29(+1.00%)
Jul 30, 2013 1737 1743 1725 1729 0 -2.58(-0.15%)
Jul 29, 2013 1736 1743 1728 1732 0 -10.97(-0.63%)
Jul 26, 2013 1732 1748 1726 1743 0 +3.21(+0.18%)
Jul 25, 2013 1745 1751 1716 1739 0 -6.03(-0.35%)
Jul 24, 2013 1765 1770 1744 1746 0 -13.18(-0.75%)
Jul 23, 2013 1772 1776 1747 1759 0 -10.34(-0.58%)
Jul 22, 2013 1775 1781 1766 1769 0 -6.28(-0.35%)
Jul 19, 2013 1775 1780 1762 1775 0 -1.02(-0.06%)
Jul 18, 2013 1737 1784 1736 1776 0 +40.37(+2.33%)
Jul 17, 2013 1734 1745 1726 1736 0 +8.40(+0.49%)
Jul 16, 2013 1723 1733 1716 1728 0 +4.73(+0.27%)
Jul 15, 2013 1710 1734 1707 1723 0 +7.44(+0.43%)
Jul 12, 2013 1721 1739 1703 1715 0 -71.49(-4.00%)
Jul 11, 2013 1782 1799 1778 1787 0 +24.12(+1.37%)
Jul 10, 2013 1754 1790 1747 1763 0 +4.11(+0.23%)
Jul 09, 2013 1726 1791 1725 1759 0 +40.05(+2.33%)
Jul 08, 2013 1716 1728 1710 1719 0 +9.48(+0.55%)
Jul 05, 2013 1696 1713 1690 1709 0 +25.32(+1.50%)
Jul 03, 2013 1684 1684 1684 0 -8.19(-0.48%)
Jul 02, 2013 1699 1711 1685 1692 0 -10.24(-0.60%)
Jul 01, 2013 1701 1716 1697 1702 0 +9.84(+0.58%)
Jun 28, 2013 1696 1709 1688 1692 0 +7.86(+0.47%)
Jun 26, 2013 1683 1697 1679 1685 0 +14.90(+0.89%)
Jun 25, 2013 1671 1681 1660 1670 0 +13.76(+0.83%)
Jun 24, 2013 1651 1675 1641 1656 0 -6.53(-0.39%)
Jun 21, 2013 1665 1675 1647 1662 0 +7.44(+0.45%)
Jun 20, 2013 1679 1681 1646 1655 0 -45.27(-2.66%)
Jun 19, 2013 1719 1734 1693 1700 0 -10.21(-0.60%)
Jun 18, 2013 1698 1720 1693 1710 0 +17.64(+1.04%)
Jun 17, 2013 1701 1708 1681 1693 0 +4.93(+0.29%)
Jun 14, 2013 1695 1710 1682 1688 0 -8.74(-0.52%)
Jun 13, 2013 1671 1701 1665 1697 0 +24.74(+1.48%)
Jun 12, 2013 1689 1694 1666 1672 0 -6.10(-0.36%)
Jun 11, 2013 1677 1691 1670 1678 0 -13.59(-0.80%)
Jun 10, 2013 1698 1701 1684 1692 0 -6.92(-0.41%)
Jun 07, 2013 1675 1702 1670 1698 0 +34.84(+2.09%)
Jun 06, 2013 1662 1672 1649 1664 0 -1.25(-0.08%)
Jun 05, 2013 1681 1684 1656 1665 0 -20.38(-1.21%)
Jun 04, 2013 1688 1703 1677 1685 0 -3.65(-0.22%)
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.