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 (%)
Sep 30, 2020 3616 3643 3543 3568 0 -37.38(-1.04%)
Sep 29, 2020 3615 3653 3566 3605 0 -7.04(-0.19%)
Sep 28, 2020 3627 3678 3602 3612 0 +57.09(+1.61%)
Sep 25, 2020 3433 3576 3429 3555 0 +94.87(+2.74%)
Sep 24, 2020 3461 3503 3400 3460 0 +3.31(+0.10%)
Sep 23, 2020 3489 3558 3452 3457 0 -16.92(-0.49%)
Sep 22, 2020 3437 3483 3408 3474 0 +34.21(+0.99%)
Sep 21, 2020 3447 3472 3352 3440 0 -14.93(-0.43%)
Sep 18, 2020 3470 3539 3445 3455 0 -12.27(-0.35%)
Sep 17, 2020 3421 3502 3415 3467 0 -25.83(-0.74%)
Sep 16, 2020 3598 3621 3470 3493 0 +34.72(+1.00%)
Sep 15, 2020 3427 3478 3380 3458 0 +31.44(+0.92%)
Sep 14, 2020 3451 3474 3391 3427 0 +37.52(+1.11%)
Sep 11, 2020 3352 3416 3333 3389 0 +53.89(+1.62%)
Sep 10, 2020 3399 3407 3318 3335 0 -35.64(-1.06%)
Sep 09, 2020 3337 3398 3327 3371 0 +80.17(+2.44%)
Sep 08, 2020 3337 3362 3278 3291 0 -81.60(-2.42%)
Sep 04, 2020 3355 3401 3255 3372 0 +52.27(+1.57%)
Sep 03, 2020 3412 3441 3293 3320 0 -132.38(-3.83%)
Sep 02, 2020 3416 3464 3384 3452 0 +51.08(+1.50%)
Sep 01, 2020 3377 3424 3350 3401 0 +20.07(+0.59%)
Aug 31, 2020 3372 3425 3352 3381 0 +1.90(+0.06%)
Aug 28, 2020 3339 3391 3320 3379 0 +46.31(+1.39%)
Aug 27, 2020 3319 3349 3298 3333 0 +27.93(+0.85%)
Aug 26, 2020 3302 3326 3280 3305 0 +6.53(+0.20%)
Aug 25, 2020 3351 3364 3280 3299 0 -28.91(-0.87%)
Aug 24, 2020 3300 3339 3283 3327 0 +49.82(+1.52%)
Aug 21, 2020 3268 3305 3248 3278 0 +0.45(+0.01%)
Aug 20, 2020 3257 3289 3229 3277 0 -3.08(-0.09%)
Aug 19, 2020 3277 3315 3267 3280 0 +10.30(+0.31%)
Aug 18, 2020 3272 3295 3244 3270 0 -2.49(-0.08%)
Aug 17, 2020 3293 3319 3258 3272 0 -13.21(-0.40%)
Aug 14, 2020 3236 3315 3225 3286 0 +37.32(+1.15%)
Aug 13, 2020 3207 3260 3193 3248 0 +23.26(+0.72%)
Aug 12, 2020 3214 3279 3195 3225 0 +48.39(+1.52%)
Aug 11, 2020 3250 3279 3157 3177 0 -58.66(-1.81%)
Aug 10, 2020 3158 3277 3146 3235 0 +104.15(+3.33%)
Aug 07, 2020 2949 3136 2945 3131 0 +185.77(+6.31%)
Aug 06, 2020 2939 2958 2925 2945 0 +6.16(+0.21%)
Aug 05, 2020 2937 2961 2900 2939 0 +1.94(+0.07%)
Aug 04, 2020 2887 2959 2876 2937 0 +43.28(+1.50%)
Aug 03, 2020 2906 2918 2863 2894 0 +1.03(+0.04%)
Jul 31, 2020 2894 2931 2845 2893 0 +2.31(+0.08%)
Jul 30, 2020 2857 2955 2800 2891 0 +209.26(+7.80%)
Jul 29, 2020 2621 2707 2615 2681 0 +90.68(+3.50%)
Jul 28, 2020 2616 2628 2585 2591 0 -39.37(-1.50%)
Jul 27, 2020 2565 2642 2552 2630 0 +61.80(+2.41%)
Jul 24, 2020 2564 2592 2552 2568 0 -0.66(-0.03%)
Jul 23, 2020 2572 2591 2557 2569 0 -0.29(-0.01%)
Jul 22, 2020 2570 2584 2551 2569 0 -7.77(-0.30%)
Jul 21, 2020 2574 2605 2567 2577 0 +15.67(+0.61%)
Jul 20, 2020 2568 2578 2539 2561 0 -14.09(-0.55%)
Jul 17, 2020 2596 2612 2564 2576 0 -10.62(-0.41%)
Jul 16, 2020 2554 2596 2538 2586 0 +28.03(+1.10%)
Jul 15, 2020 2522 2572 2505 2558 0 +64.86(+2.60%)
Jul 14, 2020 2457 2500 2445 2493 0 +35.26(+1.43%)
Jul 13, 2020 2501 2505 2454 2458 0 -27.26(-1.10%)
Jul 10, 2020 2466 2496 2453 2485 0 +25.97(+1.06%)
Jul 09, 2020 2468 2482 2444 2459 0 -10.95(-0.44%)
Jul 08, 2020 2469 2488 2451 2470 0 -1.07(-0.04%)
Jul 07, 2020 2439 2492 2433 2471 0 +0.85(+0.03%)
Jul 06, 2020 2485 2491 2447 2470 0 +18.13(+0.74%)
Jul 02, 2020 2480 2492 2446 2452 0 -2.00(-0.08%)
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.