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 (%)
Feb 29, 2012 1591 1602 1577 1589 0 -1.93(-0.12%)
Feb 28, 2012 1594 1602 1582 1591 0 -3.09(-0.19%)
Feb 27, 2012 1579 1606 1572 1594 0 +7.41(+0.47%)
Feb 24, 2012 1600 1604 1581 1587 0 -12.27(-0.77%)
Feb 23, 2012 1583 1604 1577 1599 0 +18.97(+1.20%)
Feb 22, 2012 1585 1595 1576 1580 0 -7.74(-0.49%)
Feb 21, 2012 1604 1607 1577 1588 0 -14.15(-0.88%)
Feb 17, 2012 1602 1602 1602 0 -10.97(-0.68%)
Feb 16, 2012 1592 1617 1590 1613 0 +19.64(+1.23%)
Feb 15, 2012 1618 1619 1587 1593 0 -20.17(-1.25%)
Feb 14, 2012 1615 1622 1601 1614 0 -5.86(-0.36%)
Feb 13, 2012 1608 1622 1600 1619 0 +19.16(+1.20%)
Feb 10, 2012 1585 1602 1581 1600 0 +2.78(+0.17%)
Feb 09, 2012 1599 1607 1590 1597 0 -2.15(-0.13%)
Feb 08, 2012 1607 1611 1594 1600 0 -7.71(-0.48%)
Feb 07, 2012 1599 1614 1589 1607 0 +0.14(+0.01%)
Feb 06, 2012 1602 1614 1598 1607 0 +1.37(+0.09%)
Feb 03, 2012 1605 1615 1597 1606 0 +16.89(+1.06%)
Feb 02, 2012 1601 1608 1583 1589 0 -6.28(-0.39%)
Feb 01, 2012 1594 1607 1577 1595 0 +5.44(+0.34%)
Jan 31, 2012 1602 1609 1569 1590 0 -6.32(-0.40%)
Jan 30, 2012 1588 1601 1582 1596 0 -3.85(-0.24%)
Jan 27, 2012 1597 1611 1587 1600 0 -0.02(-0.00%)
Jan 26, 2012 1596 1612 1590 1600 0 +7.82(+0.49%)
Jan 25, 2012 1571 1595 1564 1592 0 +17.62(+1.12%)
Jan 24, 2012 1570 1580 1561 1575 0 -5.29(-0.33%)
Jan 23, 2012 1585 1593 1568 1580 0 -5.52(-0.35%)
Jan 20, 2012 1591 1596 1577 1585 0 -7.97(-0.50%)
Jan 19, 2012 1574 1599 1573 1593 0 +22.46(+1.43%)
Jan 18, 2012 1553 1575 1550 1571 0 +17.86(+1.15%)
Jan 17, 2012 1562 1568 1544 1553 0 -2.80(-0.18%)
Jan 13, 2012 1556 1556 1556 0 -9.28(-0.59%)
Jan 12, 2012 1556 1572 1554 1565 0 +8.34(+0.54%)
Jan 11, 2012 1542 1563 1535 1557 0 +8.24(+0.53%)
Jan 10, 2012 1541 1565 1530 1548 0 +23.77(+1.56%)
Jan 09, 2012 1523 1528 1513 1525 0 +0.44(+0.03%)
Jan 06, 2012 1513 1534 1512 1524 0 +13.30(+0.88%)
Jan 05, 2012 1516 1519 1490 1511 0 -14.96(-0.98%)
Jan 04, 2012 1527 1537 1517 1526 0 +12.95(+0.86%)
Dec 30, 2011 1521 1525 1511 1513 0 -8.91(-0.59%)
Dec 29, 2011 1507 1524 1503 1522 0 +18.75(+1.25%)
Dec 28, 2011 1526 1528 1498 1503 0 -23.58(-1.54%)
Dec 27, 2011 1523 1535 1517 1527 0 +2.31(+0.15%)
Dec 23, 2011 1524 1524 1524 0 +21.64(+1.44%)
Dec 21, 2011 1504 1510 1484 1503 0 +1.21(+0.08%)
Dec 20, 2011 1483 1509 1478 1502 0 +42.79(+2.93%)
Dec 19, 2011 1497 1506 1453 1459 0 -34.49(-2.31%)
Dec 16, 2011 1494 1515 1483 1493 0 +9.36(+0.63%)
Dec 15, 2011 1473 1497 1464 1484 0 +40.84(+2.83%)
Dec 14, 2011 1452 1463 1437 1443 0 -14.95(-1.03%)
Dec 13, 2011 1491 1499 1448 1458 0 -26.09(-1.76%)
Dec 12, 2011 1486 1489 1468 1484 0 -18.05(-1.20%)
Dec 09, 2011 1495 1508 1483 1502 0 +14.85(+1.00%)
Dec 08, 2011 1508 1519 1483 1487 0 -31.09(-2.05%)
Dec 07, 2011 1492 1527 1485 1518 0 +22.56(+1.51%)
Dec 06, 2011 1509 1511 1488 1496 0 -7.57(-0.50%)
Dec 05, 2011 1505 1515 1491 1503 0 +21.28(+1.44%)
Dec 02, 2011 1496 1505 1479 1482 0 +1.58(+0.11%)
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.