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 (%)
Mar 31, 2011 1619 1638 1616 1626 0 +2.17(+0.13%)
Mar 30, 2011 1621 1630 1620 1624 0 +14.82(+0.92%)
Mar 29, 2011 1601 1612 1592 1609 0 +5.52(+0.34%)
Mar 28, 2011 1580 1615 1576 1604 0 +29.14(+1.85%)
Mar 25, 2011 1578 1587 1568 1574 0 -0.31(-0.02%)
Mar 24, 2011 1561 1577 1556 1575 0 +17.18(+1.10%)
Mar 23, 2011 1551 1564 1541 1557 0 +1.37(+0.09%)
Mar 22, 2011 1575 1579 1550 1556 0 -26.93(-1.70%)
Mar 21, 2011 1588 1593 1578 1583 0 +22.75(+1.46%)
Mar 18, 2011 1574 1579 1550 1560 0 +11.69(+0.75%)
Mar 17, 2011 1572 1580 1540 1549 0 +30.25(+1.99%)
Mar 16, 2011 1546 1552 1514 1518 0 -32.13(-2.07%)
Mar 15, 2011 1542 1573 1538 1550 0 -23.23(-1.48%)
Mar 14, 2011 1582 1587 1554 1574 0 -23.46(-1.47%)
Mar 11, 2011 1581 1608 1577 1597 0 +14.05(+0.89%)
Mar 10, 2011 1575 1601 1563 1583 0 -10.80(-0.68%)
Mar 09, 2011 1578 1600 1567 1594 0 +8.74(+0.55%)
Mar 08, 2011 1563 1594 1558 1585 0 +26.35(+1.69%)
Mar 07, 2011 1578 1584 1542 1559 0 -13.98(-0.89%)
Mar 04, 2011 1594 1597 1556 1573 0 -20.63(-1.29%)
Mar 03, 2011 1571 1601 1568 1593 0 +35.41(+2.27%)
Mar 02, 2011 1554 1574 1536 1558 0 +1.03(+0.07%)
Mar 01, 2011 1591 1598 1548 1557 0 -33.08(-2.08%)
Feb 28, 2011 1596 1605 1584 1590 0 +4.01(+0.25%)
Feb 25, 2011 1589 1600 1580 1586 0 -0.06(-0.00%)
Feb 24, 2011 1572 1601 1571 1586 0 +5.94(+0.38%)
Feb 23, 2011 1612 1627 1559 1580 0 -38.32(-2.37%)
Feb 22, 2011 1660 1670 1613 1619 0 -72.20(-4.27%)
Feb 18, 2011 1691 1691 1691 0 +6.95(+0.41%)
Feb 17, 2011 1662 1687 1663 1684 0 +9.97(+0.60%)
Feb 16, 2011 1654 1679 1655 1674 0 +18.16(+1.10%)
Feb 15, 2011 1644 1665 1640 1656 0 +10.04(+0.61%)
Feb 14, 2011 1656 1665 1640 1646 0 -14.26(-0.86%)
Feb 11, 2011 1639 1667 1634 1660 0 +15.71(+0.96%)
Feb 10, 2011 1609 1649 1606 1644 0 +20.73(+1.28%)
Feb 09, 2011 1621 1627 1604 1623 0 +0.08(+0.00%)
Feb 08, 2011 1612 1628 1609 1623 0 +4.48(+0.28%)
Feb 07, 2011 1620 1629 1606 1619 0 -1.26(-0.08%)
Feb 04, 2011 1620 1625 1601 1620 0 +3.27(+0.20%)
Feb 03, 2011 1610 1628 1608 1617 0 +6.18(+0.38%)
Feb 02, 2011 1632 1642 1606 1611 0 -32.37(-1.97%)
Feb 01, 2011 1629 1659 1624 1643 0 +51.93(+3.26%)
Jan 31, 2011 1583 1599 1571 1591 0 +11.97(+0.76%)
Jan 28, 2011 1636 1638 1575 1579 0 -56.51(-3.45%)
Jan 27, 2011 1638 1645 1625 1636 0 -0.77(-0.05%)
Jan 26, 2011 1627 1645 1621 1636 0 +7.03(+0.43%)
Jan 25, 2011 1633 1640 1617 1629 0 -6.79(-0.41%)
Jan 24, 2011 1621 1641 1619 1636 0 +8.03(+0.49%)
Jan 21, 2011 1640 1642 1619 1628 0 -2.07(-0.13%)
Jan 20, 2011 1628 1639 1618 1630 0 -0.81(-0.05%)
Jan 19, 2011 1649 1653 1621 1631 0 -22.21(-1.34%)
Jan 18, 2011 1644 1662 1642 1653 0 +9.51(+0.58%)
Jan 14, 2011 1644 1644 1644 0 +3.24(+0.20%)
Jan 13, 2011 1629 1649 1627 1640 0 +4.36(+0.27%)
Jan 12, 2011 1634 1644 1623 1636 0 +12.72(+0.78%)
Jan 11, 2011 1638 1641 1611 1623 0 -8.64(-0.53%)
Jan 10, 2011 1616 1642 1610 1632 0 +4.20(+0.26%)
Jan 07, 2011 1631 1646 1606 1628 0 -4.67(-0.29%)
Jan 06, 2011 1639 1645 1626 1633 0 -8.95(-0.55%)
Jan 05, 2011 1625 1650 1622 1641 0 +2.72(+0.17%)
Jan 04, 2011 1638 1651 1626 1639 0 -11.36(-0.69%)
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.