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 (%)
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%)
Jun 02, 2014 2128 2134 2116 2127 0 +3.29(+0.15%)
May 30, 2014 2126 2131 2119 2124 0 -4.09(-0.19%)
May 29, 2014 2123 2131 2113 2128 0 +11.22(+0.53%)
May 28, 2014 2110 2124 2105 2116 0 +10.28(+0.49%)
May 27, 2014 2105 2116 2099 2106 0 +6.72(+0.32%)
May 23, 2014 2100 2100 2100 0 +22.34(+1.08%)
May 22, 2014 2071 2079 2065 2077 0 +3.74(+0.18%)
May 21, 2014 2059 2079 2055 2073 0 +20.47(+1.00%)
May 20, 2014 2072 2077 2046 2053 0 -20.15(-0.97%)
May 19, 2014 2062 2079 2060 2073 0 +6.12(+0.30%)
May 16, 2014 2060 2077 2053 2067 0 +8.59(+0.42%)
May 15, 2014 2066 2075 2043 2058 0 -16.34(-0.79%)
May 14, 2014 2082 2083 2064 2075 0 -10.50(-0.50%)
May 13, 2014 2076 2093 2071 2085 0 +13.48(+0.65%)
May 12, 2014 2043 2074 2041 2072 0 +35.25(+1.73%)
May 09, 2014 2022 2042 2014 2036 0 +11.73(+0.58%)
May 08, 2014 2014 2039 2010 2025 0 -1.14(-0.06%)
May 07, 2014 2002 2029 1996 2026 0 +32.85(+1.65%)
May 06, 2014 1995 2008 1988 1993 0 -7.91(-0.40%)
May 05, 2014 2005 2010 1990 2001 0 -13.25(-0.66%)
May 02, 2014 2006 2028 2003 2014 0 +7.37(+0.37%)
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.