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 (%)
Apr 30, 2019 2732 2819 2717 2805 0 +70.39(+2.57%)
Apr 29, 2019 2806 2825 2714 2734 0 -62.34(-2.23%)
Apr 26, 2019 2803 2819 2755 2797 0 -9.43(-0.34%)
Apr 25, 2019 2785 2826 2760 2806 0 +5.96(+0.21%)
Apr 24, 2019 2802 2815 2760 2800 0 +3.17(+0.11%)
Apr 23, 2019 2813 2826 2741 2797 0 -14.59(-0.52%)
Apr 22, 2019 2803 2845 2795 2812 0 -11.19(-0.40%)
Apr 18, 2019 2838 2855 2812 2823 0 -12.48(-0.44%)
Apr 17, 2019 2809 2850 2795 2835 0 +34.17(+1.22%)
Apr 16, 2019 2779 2810 2767 2801 0 +18.08(+0.65%)
Apr 15, 2019 2799 2832 2770 2783 0 -14.74(-0.53%)
Apr 12, 2019 2804 2823 2773 2798 0 +2.90(+0.10%)
Apr 11, 2019 2805 2818 2767 2795 0 -7.84(-0.28%)
Apr 10, 2019 2822 2850 2780 2803 0 -11.17(-0.40%)
Apr 09, 2019 2789 2839 2760 2814 0 +26.18(+0.94%)
Apr 08, 2019 2775 2831 2755 2788 0 +4.80(+0.17%)
Apr 05, 2019 2727 2791 2715 2783 0 +61.88(+2.27%)
Apr 04, 2019 2677 2727 2665 2721 0 +44.94(+1.68%)
Apr 03, 2019 2655 2734 2643 2676 0 +27.40(+1.03%)
Apr 02, 2019 2661 2664 2617 2649 0 -1.11(-0.04%)
Apr 01, 2019 2649 2679 2622 2650 0 +22.27(+0.85%)
Mar 29, 2019 2580 2645 2574 2628 0 +68.89(+2.69%)
Mar 28, 2019 2551 2589 2521 2559 0 +6.50(+0.25%)
Mar 27, 2019 2567 2580 2536 2552 0 -20.32(-0.79%)
Mar 26, 2019 2567 2606 2546 2573 0 +11.14(+0.43%)
Mar 25, 2019 2539 2610 2524 2561 0 +26.54(+1.05%)
Mar 22, 2019 2627 2640 2523 2535 0 -106.67(-4.04%)
Mar 21, 2019 2658 2690 2628 2642 0 -25.16(-0.94%)
Mar 20, 2019 2647 2693 2610 2667 0 +24.64(+0.93%)
Mar 19, 2019 2642 2668 2621 2642 0 +12.42(+0.47%)
Mar 18, 2019 2599 2642 2593 2630 0 +32.68(+1.26%)
Mar 15, 2019 2568 2621 2555 2597 0 +33.74(+1.32%)
Mar 14, 2019 2548 2574 2505 2563 0 +10.42(+0.41%)
Mar 13, 2019 2579 2600 2525 2553 0 -23.44(-0.91%)
Mar 12, 2019 2617 2630 2568 2576 0 -30.60(-1.17%)
Mar 11, 2019 2614 2643 2587 2607 0 +21.83(+0.84%)
Mar 08, 2019 2554 2604 2521 2585 0 +16.16(+0.63%)
Mar 07, 2019 2654 2659 2565 2569 0 -83.18(-3.14%)
Mar 06, 2019 2661 2683 2604 2652 0 -20.03(-0.75%)
Mar 05, 2019 2708 2724 2662 2672 0 -34.06(-1.26%)
Mar 04, 2019 2711 2737 2671 2706 0 +2.29(+0.08%)
Mar 01, 2019 2759 2781 2669 2704 0 -44.21(-1.61%)
Feb 28, 2019 2834 2840 2733 2748 0 -83.50(-2.95%)
Feb 27, 2019 2834 2853 2792 2832 0 -1.29(-0.05%)
Feb 26, 2019 2815 2859 2797 2833 0 +26.36(+0.94%)
Feb 25, 2019 2827 2846 2796 2806 0 -15.88(-0.56%)
Feb 22, 2019 2785 2851 2760 2822 0 +56.77(+2.05%)
Feb 21, 2019 2737 2790 2697 2766 0 +28.18(+1.03%)
Feb 20, 2019 2722 2769 2699 2737 0 +30.44(+1.12%)
Feb 19, 2019 2672 2732 2640 2707 0 +54.48(+2.05%)
Feb 15, 2019 2652 2661 2605 2652 0 +4.38(+0.17%)
Feb 14, 2019 2614 2663 2596 2648 0 +30.00(+1.15%)
Feb 13, 2019 2676 2682 2605 2618 0 -68.53(-2.55%)
Feb 12, 2019 2689 2738 2656 2687 0 +9.69(+0.36%)
Feb 11, 2019 2675 2690 2616 2677 0 +2.44(+0.09%)
Feb 08, 2019 2715 2741 2652 2674 0 -48.23(-1.77%)
Feb 07, 2019 2756 2768 2691 2723 0 -47.05(-1.70%)
Feb 06, 2019 2810 2833 2762 2770 0 -41.18(-1.46%)
Feb 05, 2019 2775 2834 2751 2811 0 +38.61(+1.39%)
Feb 04, 2019 2734 2789 2718 2772 0 +28.07(+1.02%)
Feb 01, 2019 2780 2824 2729 2744 0 -49.02(-1.75%)
Jan 31, 2019 2785 2839 2759 2793 0 +45.82(+1.67%)
Jan 30, 2019 2767 2785 2692 2747 0 -0.93(-0.03%)
Jan 29, 2019 2761 2793 2736 2748 0 -12.10(-0.44%)
Jan 28, 2019 2758 2774 2724 2760 0 -17.34(-0.62%)
Jan 25, 2019 2772 2801 2741 2778 0 +21.58(+0.78%)
Jan 24, 2019 2770 2807 2731 2756 0 -5.46(-0.20%)
Jan 23, 2019 2768 2798 2729 2762 0 +7.56(+0.27%)
Jan 22, 2019 2785 2813 2716 2754 0 -45.43(-1.62%)
Jan 18, 2019 2785 2821 2750 2800 0 +21.55(+0.78%)
Jan 17, 2019 2765 2797 2726 2778 0 +0.81(+0.03%)
Jan 16, 2019 2769 2809 2747 2777 0 +19.05(+0.69%)
Jan 15, 2019 2700 2772 2683 2758 0 +59.78(+2.22%)
Jan 14, 2019 2693 2750 2666 2698 0 -18.38(-0.68%)
Jan 11, 2019 2706 2741 2645 2717 0 +1.69(+0.06%)
Jan 10, 2019 2661 2719 2632 2715 0 +48.74(+1.83%)
Jan 09, 2019 2647 2727 2623 2666 0 +21.79(+0.82%)
Jan 08, 2019 2596 2669 2581 2645 0 +62.29(+2.41%)
Jan 07, 2019 2565 2625 2519 2582 0 +62.74(+2.49%)
Jan 04, 2019 2448 2536 2440 2520 0 +92.53(+3.81%)
Jan 03, 2019 2475 2502 2395 2427 0 -46.74(-1.89%)
Jan 02, 2019 2359 2488 2356 2474 0 +90.31(+3.79%)
Dec 31, 2018 2443 2448 2369 2383 0 -51.28(-2.11%)
Dec 28, 2018 2449 2460 2400 2435 0 -10.35(-0.42%)
Dec 27, 2018 2385 2452 2371 2445 0 +39.09(+1.62%)
Dec 26, 2018 2352 2410 2316 2406 0 +48.57(+2.06%)
Dec 24, 2018 2354 2407 2336 2357 0 -9.50(-0.40%)
Dec 21, 2018 2377 2413 2334 2367 0 -3.48(-0.15%)
Dec 20, 2018 2317 2401 2295 2370 0 +62.47(+2.71%)
Dec 19, 2018 2287 2370 2253 2308 0 +46.95(+2.08%)
Dec 18, 2018 2235 2292 2217 2261 0 +37.33(+1.68%)
Dec 17, 2018 2207 2281 2184 2224 0 +9.65(+0.44%)
Dec 14, 2018 2219 2276 2200 2214 0 -27.08(-1.21%)
Dec 13, 2018 2264 2280 2206 2241 0 -28.58(-1.26%)
Dec 12, 2018 2276 2327 2252 2270 0 +57.71(+2.61%)
Dec 11, 2018 2254 2265 2181 2212 0 -10.90(-0.49%)
Dec 10, 2018 2239 2273 2166 2223 0 -19.46(-0.87%)
Dec 07, 2018 2248 2311 2225 2242 0 -2.13(-0.09%)
Dec 06, 2018 2189 2262 2163 2244 0 +31.08(+1.40%)
Dec 04, 2018 2238 2256 2184 2213 0 -28.01(-1.25%)
Dec 03, 2018 2238 2319 2205 2241 0 +39.43(+1.79%)
Nov 30, 2018 2217 2241 2179 2202 0 -16.54(-0.75%)
Nov 29, 2018 2195 2250 2179 2218 0 +22.75(+1.04%)
Nov 28, 2018 2137 2207 2127 2196 0 +57.47(+2.69%)
Nov 27, 2018 2134 2193 2107 2138 0 +19.23(+0.91%)
Nov 26, 2018 2215 2239 2081 2119 0 -89.44(-4.05%)
Nov 23, 2018 2241 2269 2193 2208 0 -40.11(-1.78%)
Nov 21, 2018 2249 2249 2249 2249 0 -28.45(-1.25%)
Nov 20, 2018 2322 2353 2267 2277 0 -79.74(-3.38%)
Nov 19, 2018 2358 2379 2324 2357 0 -7.60(-0.32%)
Nov 16, 2018 2354 2396 2332 2364 0 +4.15(+0.18%)
Nov 15, 2018 2309 2394 2292 2360 0 +46.28(+2.00%)
Nov 14, 2018 2402 2422 2273 2314 0 -55.62(-2.35%)
Nov 13, 2018 2423 2431 2320 2370 0 -48.10(-1.99%)
Nov 12, 2018 2470 2494 2389 2418 0 -57.09(-2.31%)
Nov 09, 2018 2544 2559 2378 2475 0 -88.11(-3.44%)
Nov 08, 2018 2746 2750 2533 2563 0 -209.61(-7.56%)
Nov 07, 2018 2831 2881 2728 2772 0 -39.70(-1.41%)
Nov 06, 2018 2855 2897 2779 2812 0 -52.05(-1.82%)
Nov 05, 2018 2734 2881 2726 2864 0 +134.50(+4.93%)
Nov 02, 2018 2780 2823 2715 2730 0 -40.25(-1.45%)
Nov 01, 2018 2679 2787 2656 2770 0 +126.78(+4.80%)
Oct 31, 2018 2599 2673 2562 2643 0 +60.64(+2.35%)
Oct 30, 2018 2662 2682 2524 2583 0 -97.25(-3.63%)
Oct 29, 2018 2899 2903 2643 2680 0 -194.46(-6.77%)
Oct 26, 2018 2880 2915 2828 2874 0 +50.05(+1.77%)
Oct 24, 2018 2970 2980 2813 2824 0 -142.87(-4.82%)
Oct 23, 2018 2977 3003 2933 2967 0 -61.03(-2.02%)
Oct 22, 2018 3074 3078 2998 3028 0 -29.43(-0.96%)
Oct 19, 2018 3034 3077 2991 3058 0 +46.70(+1.55%)
Oct 18, 2018 3123 3126 2987 3011 0 -118.83(-3.80%)
Oct 17, 2018 3187 3188 3111 3130 0 -56.67(-1.78%)
Oct 16, 2018 3123 3207 3105 3186 0 +77.74(+2.50%)
Oct 15, 2018 3094 3127 3077 3109 0 -1.71(-0.05%)
Oct 12, 2018 3143 3167 3070 3110 0 +32.29(+1.05%)
Oct 11, 2018 3152 3181 3043 3078 0 -76.37(-2.42%)
Oct 10, 2018 3240 3243 3145 3154 0 -84.77(-2.62%)
Oct 09, 2018 3219 3290 3177 3239 0 -5.03(-0.16%)
Oct 08, 2018 3238 3268 3214 3244 0 -21.80(-0.67%)
Oct 05, 2018 3257 3290 3230 3266 0 +11.58(+0.36%)
Oct 04, 2018 3292 3314 3230 3254 0 -62.69(-1.89%)
Oct 03, 2018 3372 3409 3297 3317 0 -43.89(-1.31%)
Oct 02, 2018 3400 3411 3331 3361 0 -44.97(-1.32%)
Oct 01, 2018 3398 3445 3355 3406 0 +18.41(+0.54%)
Sep 28, 2018 3361 3410 3328 3388 0 +21.77(+0.65%)
Sep 27, 2018 3326 3379 3321 3366 0 +41.32(+1.24%)
Sep 26, 2018 3278 3345 3274 3324 0 +44.59(+1.36%)
Sep 25, 2018 3296 3310 3253 3280 0 +1.86(+0.06%)
Sep 24, 2018 3313 3358 3265 3278 0 -36.09(-1.09%)
Sep 21, 2018 3353 3361 3286 3314 0 -37.27(-1.11%)
Sep 20, 2018 3343 3363 3323 3351 0 +15.97(+0.48%)
Sep 19, 2018 3347 3383 3314 3335 0 -16.25(-0.48%)
Sep 18, 2018 3316 3377 3299 3352 0 +58.57(+1.78%)
Sep 17, 2018 3299 3309 3254 3293 0 -11.16(-0.34%)
Sep 14, 2018 3349 3364 3276 3304 0 -48.72(-1.45%)
Sep 13, 2018 3327 3406 3303 3353 0 +55.47(+1.68%)
Sep 12, 2018 3194 3314 3179 3297 0 +112.83(+3.54%)
Sep 11, 2018 3113 3191 3068 3185 0 +60.30(+1.93%)
Sep 10, 2018 3137 3170 3105 3124 0 -6.99(-0.22%)
Sep 07, 2018 3112 3144 3074 3131 0 +1.54(+0.05%)
Sep 06, 2018 3020 3142 3009 3130 0 +59.59(+1.94%)
Sep 05, 2018 3055 3094 3029 3070 0 +4.05(+0.13%)
Sep 04, 2018 3143 3151 3033 3066 0 -87.13(-2.76%)
Aug 31, 2018 3153 3153 3153 3153 0 -6.24(-0.20%)
Aug 30, 2018 3184 3190 3126 3160 0 -27.94(-0.88%)
Aug 29, 2018 3134 3196 3106 3187 0 +57.51(+1.84%)
Aug 28, 2018 3175 3189 3124 3130 0 -8.78(-0.28%)
Aug 27, 2018 3090 3183 3081 3139 0 +70.91(+2.31%)
Aug 24, 2018 3044 3101 3026 3068 0 +58.81(+1.95%)
Aug 23, 2018 3040 3089 3001 3009 0 -25.36(-0.84%)
Aug 22, 2018 2948 3052 2933 3034 0 +90.99(+3.09%)
Aug 21, 2018 2926 2981 2910 2943 0 +32.67(+1.12%)
Aug 20, 2018 2898 2931 2879 2911 0 +20.72(+0.72%)
Aug 17, 2018 2915 2929 2841 2890 0 -53.86(-1.83%)
Aug 16, 2018 2950 2998 2925 2944 0 -9.28(-0.31%)
Aug 15, 2018 3018 3024 2939 2953 0 -90.75(-2.98%)
Aug 14, 2018 2976 3074 2961 3044 0 +71.53(+2.41%)
Aug 13, 2018 2973 3001 2942 2972 0 +0.60(+0.02%)
Aug 10, 2018 3011 3035 2954 2972 0 -65.83(-2.17%)
Aug 09, 2018 3039 3070 3013 3038 0 -8.77(-0.29%)
Aug 08, 2018 3063 3089 3006 3046 0 -19.72(-0.64%)
Aug 07, 2018 3056 3111 3041 3066 0 +16.75(+0.55%)
Aug 06, 2018 3040 3091 3004 3049 0 -2.32(-0.08%)
Aug 03, 2018 3048 3085 3014 3052 0 +7.70(+0.25%)
Aug 02, 2018 3050 3097 3006 3044 0 -21.75(-0.71%)
Aug 01, 2018 3015 3094 2968 3066 0 +50.49(+1.67%)
Jul 31, 2018 3087 3137 2997 3015 0 -57.53(-1.87%)
Jul 30, 2018 3115 3171 3052 3073 0 -50.07(-1.60%)
Jul 27, 2018 3167 3200 3104 3123 0 -41.77(-1.32%)
Jul 26, 2018 3144 3199 3127 3165 0 +19.87(+0.63%)
Jul 25, 2018 3141 3193 3108 3145 0 +10.56(+0.34%)
Jul 24, 2018 3078 3163 3063 3134 0 +64.67(+2.11%)
Jul 23, 2018 3029 3081 3006 3069 0 +31.93(+1.05%)
Jul 20, 2018 3015 3049 2989 3038 0 +43.04(+1.44%)
Jul 19, 2018 3019 3032 2973 2994 0 -36.41(-1.20%)
Jul 18, 2018 3043 3076 3010 3031 0 -13.92(-0.46%)
Jul 17, 2018 2998 3053 2973 3045 0 +37.83(+1.26%)
Jul 16, 2018 2978 3036 2947 3007 0 +20.23(+0.68%)
Jul 13, 2018 2970 3009 2941 2987 0 +17.32(+0.58%)
Jul 12, 2018 2986 3002 2948 2969 0 -4.66(-0.16%)
Jul 11, 2018 2979 2997 2950 2974 0 -19.58(-0.65%)
Jul 10, 2018 2988 3020 2970 2994 0 +5.01(+0.17%)
Jul 09, 2018 3010 3028 2952 2989 0 -17.92(-0.60%)
Jul 06, 2018 2940 3036 2933 3007 0 +66.83(+2.27%)
Jul 05, 2018 2896 2952 2867 2940 0 +50.52(+1.75%)
Jul 03, 2018 2889 2889 2889 2889 0 +94.41(+3.38%)
Jul 02, 2018 2834 2852 2760 2795 0 -50.48(-1.77%)
Jun 29, 2018 2868 2922 2825 2845 0 -16.85(-0.59%)
Jun 28, 2018 2800 2883 2787 2862 0 +60.26(+2.15%)
Jun 27, 2018 2828 2848 2793 2802 0 -21.02(-0.74%)
Jun 26, 2018 2828 2845 2797 2823 0 +1.98(+0.07%)
Jun 25, 2018 2829 2861 2790 2821 0 -17.38(-0.61%)
Jun 22, 2018 2832 2856 2793 2838 0 +22.99(+0.82%)
Jun 21, 2018 2813 2839 2782 2815 0 -0.98(-0.03%)
Jun 20, 2018 2792 2833 2764 2816 0 +40.04(+1.44%)
Jun 19, 2018 2752 2800 2730 2776 0 -2.48(-0.09%)
Jun 18, 2018 2737 2785 2716 2779 0 +23.45(+0.85%)
Jun 15, 2018 2755 2765 2710 2755 0 +26.37(+0.97%)
Jun 14, 2018 2726 2756 2716 2729 0 -14.89(-0.54%)
Jun 13, 2018 2756 2778 2721 2744 0 -0.22(-0.01%)
Jun 12, 2018 2743 2778 2725 2744 0 +11.94(+0.44%)
Jun 11, 2018 2717 2758 2696 2732 0 +15.40(+0.57%)
Jun 08, 2018 2690 2725 2654 2717 0 +39.47(+1.47%)
Jun 07, 2018 2697 2708 2651 2677 0 -10.21(-0.38%)
Jun 06, 2018 2674 2714 2667 2687 0 +24.70(+0.93%)
Jun 05, 2018 2705 2720 2645 2663 0 -50.50(-1.86%)
Jun 04, 2018 2713 2737 2693 2713 0 +8.72(+0.32%)
Jun 01, 2018 2713 2742 2686 2705 0 +4.43(+0.16%)
May 31, 2018 2696 2718 2653 2700 0 -12.63(-0.47%)
May 30, 2018 2682 2743 2672 2713 0 +33.27(+1.24%)
May 29, 2018 2749 2775 2661 2679 0 -75.98(-2.76%)
May 25, 2018 2755 2755 2755 2755 0 -3.92(-0.14%)
May 24, 2018 2811 2814 2735 2759 0 -53.35(-1.90%)
May 23, 2018 2780 2848 2754 2813 0 +31.31(+1.13%)
May 22, 2018 2821 2839 2754 2781 0 -34.85(-1.24%)
May 21, 2018 2823 2851 2802 2816 0 +2.77(+0.10%)
May 18, 2018 2866 2872 2790 2813 0 -51.98(-1.81%)
May 17, 2018 2910 2918 2855 2865 0 -48.26(-1.66%)
May 16, 2018 2934 2957 2879 2914 0 +1.67(+0.06%)
May 15, 2018 2873 2926 2843 2912 0 +21.52(+0.74%)
May 14, 2018 2922 2939 2879 2891 0 -26.62(-0.91%)
May 11, 2018 2961 2972 2892 2917 0 -51.63(-1.74%)
May 10, 2018 2898 2979 2889 2969 0 +74.18(+2.56%)
May 09, 2018 2923 2964 2882 2895 0 -19.57(-0.67%)
May 08, 2018 2902 2948 2858 2914 0 +36.89(+1.28%)
May 07, 2018 2956 2968 2862 2877 0 -61.35(-2.09%)
May 04, 2018 2997 3008 2912 2939 0 -68.48(-2.28%)
May 03, 2018 3022 3053 2969 3007 0 -15.23(-0.50%)
May 02, 2018 3025 3086 3003 3022 0 -12.10(-0.40%)
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.