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, 2011 1340 1354 1319 1324 0 -30.63(-2.26%)
Sep 29, 2011 1353 1366 1327 1355 0 +24.64(+1.85%)
Sep 28, 2011 1360 1366 1328 1330 0 -24.46(-1.81%)
Sep 27, 2011 1368 1379 1346 1354 0 +17.67(+1.32%)
Sep 26, 2011 1313 1339 1301 1337 0 +34.44(+2.64%)
Sep 23, 2011 1293 1316 1282 1302 0 +5.73(+0.44%)
Sep 22, 2011 1322 1334 1274 1297 0 -63.23(-4.65%)
Sep 21, 2011 1402 1405 1358 1360 0 -44.15(-3.14%)
Sep 20, 2011 1414 1432 1393 1404 0 -4.37(-0.31%)
Sep 19, 2011 1398 1414 1384 1408 0 -12.39(-0.87%)
Sep 16, 2011 1426 1435 1396 1421 0 -0.72(-0.05%)
Sep 15, 2011 1429 1438 1403 1421 0 +10.40(+0.74%)
Sep 14, 2011 1397 1435 1374 1411 0 +26.79(+1.94%)
Sep 13, 2011 1362 1395 1358 1384 0 +23.86(+1.75%)
Sep 12, 2011 1342 1363 1326 1360 0 -3.34(-0.24%)
Sep 09, 2011 1369 1383 1352 1364 0 -20.78(-1.50%)
Sep 08, 2011 1387 1405 1377 1384 0 -10.79(-0.77%)
Sep 07, 2011 1384 1402 1370 1395 0 +32.51(+2.39%)
Sep 06, 2011 1357 1370 1336 1363 0 -29.40(-2.11%)
Sep 02, 2011 1392 1392 1392 0 -39.07(-2.73%)
Sep 01, 2011 1445 1470 1427 1431 0 -13.67(-0.95%)
Aug 31, 2011 1458 1476 1435 1445 0 -2.03(-0.14%)
Aug 30, 2011 1432 1457 1426 1447 0 +8.65(+0.60%)
Aug 29, 2011 1405 1441 1404 1438 0 +49.61(+3.57%)
Aug 26, 2011 1354 1393 1329 1389 0 +24.80(+1.82%)
Aug 25, 2011 1398 1403 1356 1364 0 -27.30(-1.96%)
Aug 24, 2011 1363 1397 1358 1391 0 +25.13(+1.84%)
Aug 23, 2011 1331 1368 1321 1366 0 +40.44(+3.05%)
Aug 22, 2011 1350 1355 1315 1326 0 +4.84(+0.37%)
Aug 19, 2011 1324 1357 1315 1321 0 -17.26(-1.29%)
Aug 18, 2011 1369 1373 1319 1338 0 -68.80(-4.89%)
Aug 17, 2011 1421 1434 1394 1407 0 -8.95(-0.63%)
Aug 16, 2011 1421 1432 1400 1416 0 -20.21(-1.41%)
Aug 15, 2011 1433 1440 1412 1436 0 +14.46(+1.02%)
Aug 12, 2011 1413 1435 1395 1422 0 +14.92(+1.06%)
Aug 11, 2011 1346 1432 1339 1407 0 +69.89(+5.23%)
Aug 10, 2011 1373 1386 1329 1337 0 -55.88(-4.01%)
Aug 09, 2011 1396 1406 1322 1393 0 +35.60(+2.62%)
Aug 08, 2011 1404 1433 1350 1357 0 -77.60(-5.41%)
Aug 05, 2011 1449 1463 1401 1435 0 +5.70(+0.40%)
Aug 04, 2011 1468 1476 1427 1429 0 -56.89(-3.83%)
Aug 03, 2011 1465 1496 1452 1486 0 +23.68(+1.62%)
Aug 02, 2011 1479 1491 1452 1462 0 -32.52(-2.18%)
Aug 01, 2011 1536 1536 1479 1495 0 -24.94(-1.64%)
Jul 29, 2011 1513 1536 1503 1520 0 -6.44(-0.42%)
Jul 28, 2011 1546 1559 1521 1526 0 -19.25(-1.25%)
Jul 27, 2011 1573 1575 1536 1545 0 -46.07(-2.90%)
Jul 26, 2011 1602 1608 1557 1591 0 -37.02(-2.27%)
Jul 25, 2011 1618 1636 1612 1628 0 -4.10(-0.25%)
Jul 22, 2011 1635 1640 1625 1632 0 -1.98(-0.12%)
Jul 21, 2011 1622 1648 1618 1634 0 +20.38(+1.26%)
Jul 20, 2011 1614 1622 1603 1614 0 +0.54(+0.03%)
Jul 19, 2011 1602 1618 1596 1613 0 +22.81(+1.43%)
Jul 18, 2011 1604 1607 1583 1591 0 -19.42(-1.21%)
Jul 15, 2011 1623 1625 1593 1610 0 -9.49(-0.59%)
Jul 14, 2011 1632 1643 1612 1620 0 -11.31(-0.69%)
Jul 13, 2011 1638 1650 1626 1631 0 +3.16(+0.19%)
Jul 12, 2011 1639 1649 1625 1628 0 -15.97(-0.97%)
Jul 11, 2011 1659 1661 1632 1644 0 -27.65(-1.65%)
Jul 08, 2011 1671 1679 1660 1671 0 -16.80(-1.00%)
Jul 07, 2011 1679 1696 1669 1688 0 +21.80(+1.31%)
Jul 06, 2011 1650 1675 1648 1666 0 +16.41(+0.99%)
Jul 05, 2011 1657 1659 1642 1650 0 -8.11(-0.49%)
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.