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, 2015 2189 2199 2178 2185 0 -10.45(-0.48%)
Mar 30, 2015 2185 2206 2182 2196 0 +19.34(+0.89%)
Mar 27, 2015 2181 2186 2172 2176 0 -5.56(-0.25%)
Mar 26, 2015 2182 2195 2168 2182 0 -9.76(-0.45%)
Mar 25, 2015 2241 2244 2190 2192 0 -46.10(-2.06%)
Mar 24, 2015 2249 2256 2234 2238 0 -14.89(-0.66%)
Mar 23, 2015 2264 2269 2252 2253 0 -10.07(-0.45%)
Mar 20, 2015 2272 2281 2256 2263 0 -1.97(-0.09%)
Mar 19, 2015 2266 2280 2257 2265 0 -1.93(-0.09%)
Mar 18, 2015 2242 2275 2227 2267 0 -1.10(-0.05%)
Mar 17, 2015 2275 2290 2265 2268 0 -17.11(-0.75%)
Mar 16, 2015 2251 2289 2247 2285 0 +44.43(+1.98%)
Mar 13, 2015 2253 2264 2226 2240 0 -15.81(-0.70%)
Mar 12, 2015 2240 2258 2237 2256 0 +25.77(+1.16%)
Mar 11, 2015 2230 2249 2219 2230 0 +0.43(+0.02%)
Mar 10, 2015 2245 2254 2229 2230 0 -31.85(-1.41%)
Mar 09, 2015 2263 2280 2257 2262 0 +1.33(+0.06%)
Mar 06, 2015 2261 2279 2252 2261 0 -10.38(-0.46%)
Mar 05, 2015 2273 2277 2258 2271 0 +4.33(+0.19%)
Mar 04, 2015 2267 2289 2262 2267 0 -21.75(-0.95%)
Mar 03, 2015 2288 2293 2288 2288 0 -5.40(-0.24%)
Mar 02, 2015 2294 2309 2284 2294 0 -0.56(-0.02%)
Feb 27, 2015 2296 2310 2288 2294 0 +8.52(+0.37%)
Feb 26, 2015 2290 2297 2276 2286 0 -1.92(-0.08%)
Feb 25, 2015 2303 2309 2281 2288 0 -13.43(-0.58%)
Feb 24, 2015 2286 2307 2281 2301 0 +13.57(+0.59%)
Feb 23, 2015 2290 2294 2277 2288 0 -1.57(-0.07%)
Feb 20, 2015 2282 2293 2269 2289 0 +3.47(+0.15%)
Feb 19, 2015 2294 2304 2282 2286 0 -13.73(-0.60%)
Feb 18, 2015 2297 2306 2286 2299 0 +0.65(+0.03%)
Feb 17, 2015 2279 2306 2273 2299 0 +20.06(+0.88%)
Feb 13, 2015 2279 2279 2279 2279 0 +8.87(+0.39%)
Feb 12, 2015 2256 2277 2248 2270 0 +18.78(+0.83%)
Feb 11, 2015 2250 2268 2241 2251 0 +1.75(+0.08%)
Feb 10, 2015 2245 2256 2224 2249 0 +16.45(+0.74%)
Feb 09, 2015 2234 2247 2220 2233 0 -10.57(-0.47%)
Feb 06, 2015 2252 2264 2233 2243 0 -8.98(-0.40%)
Feb 05, 2015 2241 2266 2236 2252 0 +21.26(+0.95%)
Feb 04, 2015 2231 2249 2212 2231 0 -16.65(-0.74%)
Feb 03, 2015 2250 2266 2216 2248 0 +18.10(+0.81%)
Feb 02, 2015 2204 2232 2188 2230 0 +30.55(+1.39%)
Jan 30, 2015 2224 2233 2196 2199 0 -42.91(-1.91%)
Jan 29, 2015 2223 2247 2199 2242 0 +21.31(+0.96%)
Jan 28, 2015 2265 2277 2217 2221 0 -31.75(-1.41%)
Jan 27, 2015 2257 2275 2244 2253 0 -32.95(-1.44%)
Jan 26, 2015 2270 2294 2243 2285 0 +1.28(+0.06%)
Jan 23, 2015 2301 2332 2278 2284 0 -151.76(-6.23%)
Jan 22, 2015 2404 2439 2387 2436 0 +49.97(+2.09%)
Jan 21, 2015 2380 2404 2368 2386 0 +1.69(+0.07%)
Jan 20, 2015 2378 2393 2356 2384 0 +21.04(+0.89%)
Jan 16, 2015 2331 2365 2318 2363 0 +27.38(+1.17%)
Jan 15, 2015 2337 2354 2323 2336 0 +1.12(+0.05%)
Jan 14, 2015 2318 2342 2303 2335 0 -4.87(-0.21%)
Jan 13, 2015 2340 2340 2340 2340 0 +2.60(+0.11%)
Jan 12, 2015 2345 2361 2326 2337 0 +1.88(+0.08%)
Jan 09, 2015 2355 2362 2326 2335 0 -22.65(-0.96%)
Jan 08, 2015 2329 2362 2324 2358 0 +51.91(+2.25%)
Jan 07, 2015 2309 2318 2289 2306 0 +16.37(+0.72%)
Jan 06, 2015 2317 2330 2276 2290 0 -12.38(-0.54%)
Jan 05, 2015 2343 2343 2296 2302 0 -49.59(-2.11%)
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.