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 (%)
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%)
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.