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 (%)
Oct 31, 2012 1509 1527 1498 1514 0 +11.26(+0.75%)
Oct 26, 2012 1503 1503 1503 0 -1.19(-0.08%)
Oct 25, 2012 1504 1512 1491 1504 0 +5.22(+0.35%)
Oct 24, 2012 1519 1523 1495 1499 0 -21.04(-1.38%)
Oct 23, 2012 1508 1527 1497 1520 0 +17.11(+1.14%)
Oct 19, 2012 1518 1525 1493 1503 0 -21.98(-1.44%)
Oct 18, 2012 1517 1533 1513 1525 0 +5.80(+0.38%)
Oct 17, 2012 1517 1525 1507 1519 0 +9.84(+0.65%)
Oct 16, 2012 1496 1515 1489 1509 0 +13.10(+0.88%)
Oct 15, 2012 1490 1502 1486 1496 0 +8.10(+0.54%)
Oct 12, 2012 1490 1502 1482 1488 0 +4.17(+0.28%)
Oct 11, 2012 1500 1507 1482 1484 0 +0.50(+0.03%)
Oct 10, 2012 1495 1509 1473 1483 0 +10.12(+0.69%)
Oct 09, 2012 1489 1493 1470 1473 0 -14.79(-0.99%)
Oct 08, 2012 1482 1495 1474 1488 0 +4.81(+0.32%)
Oct 06, 2012 1488 1500 1480 1483 0 +0.00(+0.00%)
Oct 05, 2012 1487 1500 1480 1483 0 +2.35(+0.16%)
Oct 04, 2012 1479 1490 1472 1481 0 +0.48(+0.03%)
Oct 03, 2012 1462 1484 1457 1480 0 +22.75(+1.56%)
Oct 02, 2012 1469 1475 1451 1457 0 -6.97(-0.48%)
Oct 01, 2012 1465 1482 1457 1464 0 +7.50(+0.51%)
Sep 28, 2012 1466 1467 1450 1457 0 -13.83(-0.94%)
Sep 27, 2012 1464 1474 1456 1471 0 +12.29(+0.84%)
Sep 26, 2012 1463 1470 1455 1458 0 -4.20(-0.29%)
Sep 25, 2012 1473 1494 1462 1463 0 -4.74(-0.32%)
Sep 24, 2012 1455 1473 1450 1467 0 +8.07(+0.55%)
Sep 21, 2012 1474 1481 1449 1459 0 -13.41(-0.91%)
Sep 20, 2012 1492 1499 1466 1473 0 -28.43(-1.89%)
Sep 19, 2012 1496 1510 1482 1501 0 +12.52(+0.84%)
Sep 18, 2012 1494 1507 1483 1489 0 -21.74(-1.44%)
Sep 17, 2012 1508 1522 1499 1510 0 -2.12(-0.14%)
Sep 14, 2012 1521 1527 1507 1512 0 -12.48(-0.82%)
Sep 13, 2012 1504 1536 1495 1525 0 +17.21(+1.14%)
Sep 12, 2012 1509 1512 1494 1508 0 +3.60(+0.24%)
Sep 11, 2012 1493 1509 1488 1504 0 +10.65(+0.71%)
Sep 10, 2012 1480 1499 1478 1493 0 +9.68(+0.65%)
Sep 07, 2012 1476 1486 1469 1484 0 +8.89(+0.60%)
Sep 06, 2012 1465 1490 1459 1475 0 +14.30(+0.98%)
Sep 05, 2012 1467 1479 1454 1461 0 -29.28(-1.97%)
Sep 04, 2012 1488 1497 1480 1490 0 -2.02(-0.14%)
Aug 31, 2012 1492 1492 1492 0 +4.28(+0.29%)
Aug 30, 2012 1492 1496 1485 1488 0 -11.23(-0.75%)
Aug 29, 2012 1500 1506 1493 1499 0 -11.88(-0.79%)
Aug 27, 2012 1526 1529 1507 1511 0 -13.86(-0.91%)
Aug 24, 2012 1519 1529 1513 1525 0 +2.74(+0.18%)
Aug 23, 2012 1532 1536 1514 1522 0 -11.65(-0.76%)
Aug 22, 2012 1536 1543 1527 1533 0 -3.23(-0.21%)
Aug 21, 2012 1541 1554 1533 1537 0 -4.64(-0.30%)
Aug 20, 2012 1537 1546 1533 1541 0 +0.67(+0.04%)
Aug 17, 2012 1541 1547 1534 1541 0 +3.84(+0.25%)
Aug 16, 2012 1529 1544 1523 1537 0 +4.23(+0.28%)
Aug 15, 2012 1515 1536 1512 1533 0 +17.24(+1.14%)
Aug 14, 2012 1519 1524 1510 1515 0 +1.74(+0.11%)
Aug 13, 2012 1509 1517 1501 1514 0 -0.03(-0.00%)
Aug 11, 2012 1508 1518 1499 1514 0 +0.00(+0.00%)
Aug 10, 2012 1508 1518 1499 1514 0 +0.92(+0.06%)
Aug 09, 2012 1512 1519 1502 1513 0 -1.12(-0.07%)
Aug 08, 2012 1512 1520 1502 1514 0 -2.08(-0.14%)
Aug 07, 2012 1521 1526 1509 1516 0 +2.77(+0.18%)
Aug 06, 2012 1519 1528 1511 1513 0 +0.19(+0.01%)
Aug 03, 2012 1510 1526 1506 1513 0 +21.37(+1.43%)
Aug 02, 2012 1488 1498 1472 1492 0 -5.02(-0.34%)
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.