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 (%)
Jan 14, 2021 3556 3603 3541 3563 0 +26.37(+0.75%)
Jan 13, 2021 3544 3571 3502 3536 0 -204.89(-5.48%)
Dec 23, 2020 3758 3794 3729 3741 0 -16.78(-0.45%)
Dec 22, 2020 3728 3769 3701 3758 0 +31.49(+0.85%)
Dec 21, 2020 3719 3761 3683 3726 0 -47.66(-1.26%)
Dec 18, 2020 3779 3819 3715 3774 0 -60.74(-1.58%)
Dec 17, 2020 3770 3854 3745 3835 0 +75.78(+2.02%)
Dec 16, 2020 3717 3790 3712 3759 0 +53.40(+1.44%)
Dec 15, 2020 3712 3746 3679 3706 0 +4.42(+0.12%)
Dec 14, 2020 3816 3821 3698 3701 0 -42.96(-1.15%)
Dec 11, 2020 3708 3765 3686 3744 0 +44.82(+1.21%)
Dec 10, 2020 3738 3761 3678 3699 0 -84.49(-2.23%)
Dec 09, 2020 3799 3839 3746 3784 0 +8.64(+0.23%)
Dec 08, 2020 3770 3808 3746 3775 0 +10.85(+0.29%)
Dec 07, 2020 3772 3777 3728 3764 0 +11.77(+0.31%)
Dec 04, 2020 3755 3789 3727 3752 0 +9.12(+0.24%)
Dec 03, 2020 3752 3793 3722 3743 0 -5.47(-0.15%)
Dec 02, 2020 3724 3768 3687 3749 0 +20.49(+0.55%)
Dec 01, 2020 3818 3855 3724 3728 0 -30.34(-0.81%)
Nov 30, 2020 3744 3781 3691 3759 0 +24.64(+0.66%)
Nov 27, 2020 3776 3786 3711 3734 0 -27.52(-0.73%)
Nov 25, 2020 3798 3814 3735 3762 0 -43.11(-1.13%)
Nov 24, 2020 3734 3835 3708 3805 0 +104.87(+2.83%)
Nov 23, 2020 3663 3708 3638 3700 0 +73.41(+2.02%)
Nov 20, 2020 3683 3694 3623 3626 0 -51.85(-1.41%)
Nov 19, 2020 3709 3720 3646 3678 0 -32.36(-0.87%)
Nov 18, 2020 3731 3787 3707 3711 0 -17.05(-0.46%)
Nov 17, 2020 3708 3740 3642 3728 0 +28.89(+0.78%)
Nov 16, 2020 3608 3710 3567 3699 0 +96.74(+2.69%)
Nov 13, 2020 3586 3631 3568 3602 0 +36.68(+1.03%)
Nov 12, 2020 3611 3622 3531 3565 0 -52.71(-1.46%)
Nov 11, 2020 3631 3658 3586 3618 0 +24.42(+0.68%)
Nov 10, 2020 3563 3611 3501 3594 0 +36.78(+1.03%)
Nov 09, 2020 3637 3680 3466 3557 0 -117.72(-3.20%)
Nov 06, 2020 3623 3704 3599 3675 0 +56.74(+1.57%)
Nov 05, 2020 3618 3666 3571 3618 0 +58.94(+1.66%)
Nov 04, 2020 3616 3649 3531 3559 0 -36.97(-1.03%)
Nov 03, 2020 3567 3636 3522 3596 0 +77.85(+2.21%)
Nov 02, 2020 3501 3551 3449 3518 0 +59.18(+1.71%)
Oct 30, 2020 3519 3535 3411 3459 0 -89.04(-2.51%)
Oct 29, 2020 3475 3597 3466 3548 0 +99.29(+2.88%)
Oct 28, 2020 3559 3600 3436 3449 0 -279.21(-7.49%)
Oct 27, 2020 3753 3770 3700 3728 0 +18.65(+0.50%)
Oct 26, 2020 3755 3759 3663 3709 0 -76.04(-2.01%)
Oct 23, 2020 3763 3809 3741 3785 0 +26.88(+0.72%)
Oct 22, 2020 3810 3826 3730 3758 0 -26.26(-0.69%)
Oct 21, 2020 3856 3903 3780 3785 0 -45.35(-1.18%)
Oct 20, 2020 3794 3889 3777 3830 0 +61.29(+1.63%)
Oct 19, 2020 3816 3865 3744 3769 0 -38.27(-1.01%)
Oct 16, 2020 3826 3855 3794 3807 0 -2.26(-0.06%)
Oct 15, 2020 3749 3810 3731 3809 0 +17.33(+0.46%)
Oct 14, 2020 3793 3819 3762 3792 0 +14.75(+0.39%)
Oct 13, 2020 3779 3817 3765 3777 0 -19.83(-0.52%)
Oct 12, 2020 3773 3807 3756 3797 0 +32.24(+0.86%)
Oct 09, 2020 3777 3792 3731 3765 0 +8.41(+0.22%)
Oct 08, 2020 3765 3785 3721 3756 0 +6.30(+0.17%)
Oct 07, 2020 3676 3769 3668 3750 0 +115.07(+3.17%)
Oct 06, 2020 3644 3700 3619 3635 0 -3.80(-0.10%)
Oct 05, 2020 3618 3657 3604 3639 0 +55.57(+1.55%)
Oct 02, 2020 3553 3619 3536 3583 0 -1.90(-0.05%)
Oct 01, 2020 3616 3650 3568 3585 0 +17.14(+0.48%)
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%)
Jul 01, 2020 2506 2556 2443 2454 0 +109.56(+4.67%)
Jun 30, 2020 2299 2359 2282 2345 0 +54.00(+2.36%)
Jun 29, 2020 2269 2302 2248 2291 0 +49.99(+2.23%)
Jun 26, 2020 2300 2310 2230 2241 0 -62.49(-2.71%)
Jun 25, 2020 2283 2312 2256 2303 0 +10.64(+0.46%)
Jun 24, 2020 2310 2336 2271 2293 0 -33.86(-1.46%)
Jun 23, 2020 2298 2337 2285 2326 0 +53.52(+2.35%)
Jun 22, 2020 2268 2285 2236 2273 0 -10.22(-0.45%)
Jun 19, 2020 2310 2320 2253 2283 0 -2.54(-0.11%)
Jun 18, 2020 2260 2307 2250 2286 0 +16.14(+0.71%)
Jun 17, 2020 2270 2301 2253 2270 0 +15.39(+0.68%)
Jun 16, 2020 2299 2322 2216 2254 0 +10.39(+0.46%)
Jun 15, 2020 2143 2256 2132 2244 0 +54.73(+2.50%)
Jun 12, 2020 2223 2229 2149 2189 0 +27.03(+1.25%)
Jun 11, 2020 2239 2246 2155 2162 0 -146.22(-6.33%)
Jun 10, 2020 2344 2349 2294 2308 0 -35.82(-1.53%)
Jun 09, 2020 2365 2370 2312 2344 0 -54.71(-2.28%)
Jun 08, 2020 2330 2406 2325 2399 0 +80.56(+3.48%)
Jun 05, 2020 2306 2349 2293 2318 0 +55.90(+2.47%)
Jun 04, 2020 2258 2277 2232 2262 0 -4.08(-0.18%)
Jun 03, 2020 2247 2284 2235 2266 0 +52.37(+2.37%)
Jun 02, 2020 2177 2217 2161 2214 0 +51.14(+2.36%)
Jun 01, 2020 2165 2176 2135 2163 0 -13.25(-0.61%)
May 29, 2020 2165 2191 2132 2176 0 +0.32(+0.01%)
May 28, 2020 2178 2210 2148 2176 0 +5.58(+0.26%)
May 27, 2020 2132 2174 2106 2170 0 +65.21(+3.10%)
May 26, 2020 2109 2142 2084 2105 0 +45.57(+2.21%)
May 22, 2020 2054 2074 2034 2059 0 -1.67(-0.08%)
May 21, 2020 2057 2085 2049 2061 0 -5.04(-0.24%)
May 20, 2020 2067 2101 2049 2066 0 +25.29(+1.24%)
May 19, 2020 2065 2086 2027 2041 0 -25.62(-1.24%)
May 18, 2020 1998 2082 1988 2066 0 +131.52(+6.80%)
May 15, 2020 1936 1960 1923 1935 0 -18.71(-0.96%)
May 14, 2020 1923 1956 1885 1954 0 +9.20(+0.47%)
May 13, 2020 1986 1999 1930 1944 0 -45.34(-2.28%)
May 12, 2020 2047 2053 1989 1990 0 -43.10(-2.12%)
May 11, 2020 2034 2055 2010 2033 0 -20.82(-1.01%)
May 08, 2020 2026 2061 2019 2054 0 +45.67(+2.27%)
May 07, 2020 2019 2038 1993 2008 0 +15.18(+0.76%)
May 06, 2020 2013 2036 1983 1993 0 -9.59(-0.48%)
May 05, 2020 1987 2035 1980 2002 0 +40.65(+2.07%)
May 04, 2020 1981 1990 1936 1962 0 -28.39(-1.43%)
May 01, 2020 2028 2040 1969 1990 0 -73.26(-3.55%)
Apr 30, 2020 2084 2088 2035 2063 0 -33.75(-1.61%)
Apr 29, 2020 2106 2127 2057 2097 0 +0.97(+0.05%)
Apr 28, 2020 2141 2147 2080 2096 0 -68.17(-3.15%)
Apr 27, 2020 2129 2184 2103 2164 0 +52.12(+2.47%)
Apr 24, 2020 2097 2117 2066 2112 0 +27.81(+1.33%)
Apr 23, 2020 2065 2112 2055 2084 0 +28.47(+1.38%)
Apr 22, 2020 2121 2127 2047 2056 0 -38.77(-1.85%)
Apr 21, 2020 2094 2125 2083 2095 0 -23.28(-1.10%)
Apr 20, 2020 2129 2163 2110 2118 0 -36.34(-1.69%)
Apr 17, 2020 2130 2169 2093 2154 0 +37.92(+1.79%)
Apr 16, 2020 2086 2130 2062 2116 0 +34.15(+1.64%)
Apr 15, 2020 2092 2097 2045 2082 0 -46.70(-2.19%)
Apr 14, 2020 2127 2152 2091 2129 0 +41.71(+2.00%)
Apr 13, 2020 2104 2127 2072 2087 0 -6.69(-0.32%)
Apr 09, 2020 2128 2153 2050 2094 0 -16.85(-0.80%)
Apr 08, 2020 2073 2130 2016 2111 0 +118.52(+5.95%)
Apr 07, 2020 2073 2098 1985 1992 0 -41.21(-2.03%)
Apr 06, 2020 1971 2050 1958 2034 0 +125.97(+6.60%)
Apr 03, 2020 1961 1986 1883 1908 0 -71.93(-3.63%)
Apr 02, 2020 1911 1992 1888 1980 0 +56.32(+2.93%)
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.