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 (%)
Aug 29, 2014 2072 2072 2072 0 -0.10(-0.00%)
Aug 28, 2014 2072 2080 2061 2072 0 -7.09(-0.34%)
Aug 27, 2014 2082 2088 2071 2079 0 -3.06(-0.15%)
Aug 26, 2014 2093 2097 2080 2082 0 -9.68(-0.46%)
Aug 25, 2014 2097 2102 2087 2092 0 +4.61(+0.22%)
Aug 22, 2014 2098 2102 2079 2087 0 -11.71(-0.56%)
Aug 21, 2014 2107 2112 2094 2099 0 -5.31(-0.25%)
Aug 20, 2014 2097 2111 2092 2104 0 +7.30(+0.35%)
Aug 19, 2014 2095 2103 2088 2097 0 +6.99(+0.33%)
Aug 18, 2014 2076 2092 2074 2090 0 +22.48(+1.09%)
Aug 15, 2014 2077 2081 2051 2067 0 +1.84(+0.09%)
Aug 14, 2014 2067 2070 2054 2065 0 -3.72(-0.18%)
Aug 13, 2014 2069 2078 2063 2069 0 +5.12(+0.25%)
Aug 12, 2014 2059 2073 2056 2064 0 +4.28(+0.21%)
Aug 11, 2014 2065 2071 2055 2060 0 +4.97(+0.24%)
Aug 08, 2014 2038 2056 2029 2055 0 +21.07(+1.04%)
Aug 07, 2014 2046 2061 2028 2034 0 -3.71(-0.18%)
Aug 06, 2014 2045 2050 2029 2037 0 -20.14(-0.98%)
Aug 05, 2014 2072 2084 2047 2057 0 -27.08(-1.30%)
Aug 04, 2014 2077 2092 2063 2085 0 +14.18(+0.68%)
Aug 01, 2014 2064 2082 2053 2070 0 +0.55(+0.03%)
Jul 31, 2014 2094 2107 2067 2070 0 -112.03(-5.13%)
Jul 23, 2014 2187 2194 2178 2182 0 -3.69(-0.17%)
Jul 22, 2014 2179 2196 2178 2186 0 +12.68(+0.58%)
Jul 21, 2014 2167 2184 2161 2173 0 +0.72(+0.03%)
Jul 18, 2014 2154 2175 2149 2172 0 +18.76(+0.87%)
Jul 17, 2014 2177 2191 2150 2153 0 -36.72(-1.68%)
Jul 16, 2014 2176 2197 2172 2190 0 +19.13(+0.88%)
Jul 15, 2014 2150 2177 2146 2171 0 +14.52(+0.67%)
Jul 14, 2014 2153 2165 2148 2156 0 +13.99(+0.65%)
Jul 11, 2014 2136 2152 2132 2142 0 +5.78(+0.27%)
Jul 10, 2014 2135 2146 2129 2137 0 -18.67(-0.87%)
Jul 09, 2014 2161 2166 2146 2155 0 +2.77(+0.13%)
Jul 08, 2014 2157 2161 2136 2153 0 -7.91(-0.37%)
Jul 07, 2014 2175 2176 2153 2160 0 -17.61(-0.81%)
Jul 03, 2014 2178 2178 2178 0 +12.08(+0.56%)
Jul 02, 2014 2155 2172 2153 2166 0 +8.33(+0.39%)
Jul 01, 2014 2162 2171 2150 2158 0 +7.29(+0.34%)
Jun 30, 2014 2146 2155 2136 2150 0 -0.06(-0.00%)
Jun 27, 2014 2147 2155 2140 2150 0 +1.01(+0.05%)
Jun 26, 2014 2145 2152 2128 2149 0 +3.23(+0.15%)
Jun 25, 2014 2125 2152 2122 2146 0 +17.52(+0.82%)
Jun 24, 2014 2130 2153 2122 2129 0 -8.16(-0.38%)
Jun 23, 2014 2136 2147 2120 2137 0 +3.97(+0.19%)
Jun 20, 2014 2131 2140 2127 2133 0 +4.09(+0.19%)
Jun 19, 2014 2133 2145 2120 2129 0 -10.35(-0.48%)
Jun 18, 2014 2118 2144 2105 2139 0 +56.08(+2.69%)
Jun 17, 2014 2072 2090 2060 2083 0 +7.38(+0.36%)
Jun 16, 2014 2074 2084 2065 2076 0 -1.67(-0.08%)
Jun 13, 2014 2074 2086 2067 2077 0 +6.85(+0.33%)
Jun 12, 2014 2102 2105 2068 2071 0 -36.42(-1.73%)
Jun 11, 2014 2110 2117 2099 2107 0 -10.44(-0.49%)
Jun 10, 2014 2114 2124 2106 2117 0 -1.51(-0.07%)
Jun 06, 2014 2119 2125 2112 2119 0 +2.32(+0.11%)
Jun 05, 2014 2116 2126 2102 2117 0 +8.55(+0.41%)
Jun 04, 2014 2109 2116 2098 2108 0 -4.10(-0.19%)
Jun 03, 2014 2122 2130 2105 2112 0 -14.81(-0.70%)
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.