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 28, 2018 2778 2794 2734 2738 0 -25.64(-0.93%)
Feb 27, 2018 2827 2841 2763 2764 0 -59.89(-2.12%)
Feb 26, 2018 2794 2832 2771 2824 0 +46.55(+1.68%)
Feb 23, 2018 2736 2778 2732 2777 0 +46.61(+1.71%)
Feb 22, 2018 2734 2763 2715 2730 0 +15.45(+0.57%)
Feb 21, 2018 2709 2769 2696 2715 0 +17.55(+0.65%)
Feb 20, 2018 2729 2754 2686 2697 0 -48.02(-1.75%)
Feb 16, 2018 2745 2745 2745 2745 0 -26.88(-0.97%)
Feb 15, 2018 2746 2774 2708 2772 0 +40.96(+1.50%)
Feb 14, 2018 2721 2746 2695 2731 0 -8.37(-0.31%)
Feb 13, 2018 2718 2760 2711 2740 0 +21.96(+0.81%)
Feb 12, 2018 2703 2734 2677 2718 0 +30.48(+1.13%)
Feb 09, 2018 2713 2731 2607 2687 0 -52.20(-1.91%)
Feb 08, 2018 2833 2844 2738 2739 0 -93.83(-3.31%)
Feb 07, 2018 2822 2868 2811 2833 0 +0.39(+0.01%)
Feb 06, 2018 2798 2890 2752 2833 0 -33.73(-1.18%)
Feb 05, 2018 2886 2922 2844 2867 0 -43.29(-1.49%)
Feb 02, 2018 2960 2969 2895 2910 0 -65.21(-2.19%)
Feb 01, 2018 2953 3013 2932 2975 0 -91.70(-2.99%)
Jan 31, 2018 3087 3120 3046 3067 0 -12.49(-0.41%)
Jan 30, 2018 3133 3144 3070 3079 0 -64.78(-2.06%)
Jan 29, 2018 3170 3198 3141 3144 0 -33.48(-1.05%)
Jan 26, 2018 3159 3187 3125 3178 0 +21.68(+0.69%)
Jan 25, 2018 3179 3185 3129 3156 0 -15.93(-0.50%)
Jan 24, 2018 3189 3201 3141 3172 0 -8.95(-0.28%)
Jan 23, 2018 3198 3202 3159 3181 0 -16.79(-0.53%)
Jan 22, 2018 3187 3201 3160 3198 0 -2.87(-0.09%)
Jan 19, 2018 3199 3212 3161 3200 0 +8.90(+0.28%)
Jan 18, 2018 3203 3228 3179 3192 0 -0.05(-0.00%)
Jan 17, 2018 3182 3199 3154 3192 0 +23.46(+0.74%)
Jan 16, 2018 3205 3214 3143 3168 0 -30.65(-0.96%)
Jan 12, 2018 3199 3199 3199 3199 0 +12.27(+0.39%)
Jan 11, 2018 3131 3191 3122 3187 0 +65.78(+2.11%)
Jan 10, 2018 3108 3127 3105 3121 0 +6.45(+0.21%)
Jan 09, 2018 3123 3142 3105 3114 0 -1.04(-0.03%)
Jan 08, 2018 3101 3129 3086 3115 0 +32.95(+1.07%)
Jan 05, 2018 3086 3116 3049 3082 0 +9.30(+0.30%)
Jan 04, 2018 3061 3103 3052 3073 0 +28.15(+0.92%)
Jan 03, 2018 3002 3053 2990 3045 0 +46.15(+1.54%)
Jan 02, 2018 2931 3004 2915 2999 0 +90.35(+3.11%)
Dec 29, 2017 2908 2908 2908 2908 0 +3.78(+0.13%)
Dec 28, 2017 2918 2922 2889 2905 0 -8.02(-0.28%)
Dec 27, 2017 2903 2915 2894 2913 0 +13.94(+0.48%)
Dec 26, 2017 2909 2919 2893 2899 0 -5.50(-0.19%)
Dec 22, 2017 2905 2917 2887 2904 0 +5.79(+0.20%)
Dec 21, 2017 2920 2926 2876 2898 0 -1.72(-0.06%)
Dec 20, 2017 2936 2942 2878 2900 0 +29.40(+1.02%)
Dec 19, 2017 2872 2884 2854 2871 0 +3.19(+0.11%)
Dec 18, 2017 2870 2892 2858 2868 0 +21.82(+0.77%)
Dec 15, 2017 2839 2863 2831 2846 0 +22.65(+0.80%)
Dec 14, 2017 2864 2868 2815 2823 0 -40.65(-1.42%)
Dec 13, 2017 2856 2884 2845 2864 0 +15.28(+0.54%)
Dec 12, 2017 2849 2867 2833 2848 0 +5.40(+0.19%)
Dec 11, 2017 2850 2873 2830 2843 0 -28.90(-1.01%)
Dec 08, 2017 2869 2881 2840 2872 0 +7.04(+0.25%)
Dec 07, 2017 2835 2875 2824 2865 0 +29.81(+1.05%)
Dec 06, 2017 2827 2863 2814 2835 0 -18.15(-0.64%)
Dec 05, 2017 2909 2918 2849 2853 0 -57.62(-1.98%)
Dec 04, 2017 2873 2950 2867 2911 0 +77.28(+2.73%)
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.