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 (%)
Dec 31, 2018 2245 2268 2235 2266 0 +30.01(+1.34%)
Dec 28, 2018 2273 2291 2225 2236 0 -25.19(-1.11%)
Dec 27, 2018 2209 2262 2179 2261 0 +23.30(+1.04%)
Dec 26, 2018 2128 2240 2101 2238 0 +127.54(+6.04%)
Dec 24, 2018 2174 2183 2109 2110 0 -74.12(-3.39%)
Dec 21, 2018 2194 2229 2164 2184 0 -23.37(-1.06%)
Dec 20, 2018 2223 2256 2179 2207 0 -16.68(-0.75%)
Dec 19, 2018 2254 2329 2210 2224 0 -143.00(-6.04%)
Dec 18, 2018 2372 2405 2349 2367 0 +16.40(+0.70%)
Dec 17, 2018 2374 2396 2336 2351 0 -31.39(-1.32%)
Dec 14, 2018 2398 2424 2361 2382 0 -39.64(-1.64%)
Dec 13, 2018 2452 2461 2390 2422 0 -23.96(-0.98%)
Dec 12, 2018 2506 2516 2440 2446 0 -30.24(-1.22%)
Dec 11, 2018 2531 2547 2446 2476 0 -22.58(-0.90%)
Dec 10, 2018 2523 2539 2425 2499 0 -45.33(-1.78%)
Dec 07, 2018 2641 2679 2527 2544 0 -109.14(-4.11%)
Dec 06, 2018 2612 2658 2587 2653 0 +12.81(+0.49%)
Dec 04, 2018 2779 2788 2615 2640 0 -174.21(-6.19%)
Dec 03, 2018 2849 2867 2786 2814 0 +4.95(+0.18%)
Nov 30, 2018 2781 2816 2768 2810 0 +32.01(+1.15%)
Nov 29, 2018 2793 2809 2763 2777 0 -26.54(-0.95%)
Nov 28, 2018 2750 2807 2735 2804 0 +62.61(+2.28%)
Nov 27, 2018 2716 2746 2701 2741 0 +10.93(+0.40%)
Nov 26, 2018 2723 2740 2697 2730 0 +36.89(+1.37%)
Nov 23, 2018 2684 2725 2671 2694 0 +3.60(+0.13%)
Nov 21, 2018 2690 2690 2690 2690 0 +13.40(+0.50%)
Nov 20, 2018 2707 2725 2664 2677 0 -65.56(-2.39%)
Nov 19, 2018 2731 2764 2715 2742 0 +10.82(+0.40%)
Nov 16, 2018 2723 2749 2703 2731 0 -10.00(-0.36%)
Nov 15, 2018 2694 2757 2667 2741 0 +30.83(+1.14%)
Nov 14, 2018 2716 2754 2681 2711 0 +18.62(+0.69%)
Nov 13, 2018 2668 2722 2662 2692 0 +34.56(+1.30%)
Nov 12, 2018 2710 2724 2650 2657 0 -49.01(-1.81%)
Nov 09, 2018 2761 2769 2693 2706 0 -53.54(-1.94%)
Nov 08, 2018 2757 2779 2737 2760 0 -4.97(-0.18%)
Nov 07, 2018 2721 2769 2688 2765 0 +59.82(+2.21%)
Nov 06, 2018 2661 2714 2650 2705 0 +49.24(+1.85%)
Nov 05, 2018 2652 2676 2638 2656 0 +11.86(+0.45%)
Nov 02, 2018 2687 2706 2629 2644 0 -33.72(-1.26%)
Nov 01, 2018 2647 2691 2619 2678 0 +38.02(+1.44%)
Oct 31, 2018 2656 2695 2629 2640 0 +11.52(+0.44%)
Oct 30, 2018 2579 2639 2567 2628 0 +55.11(+2.14%)
Oct 29, 2018 2604 2630 2538 2573 0 +2.89(+0.11%)
Oct 26, 2018 2586 2613 2541 2570 0 -17.98(-0.69%)
Oct 24, 2018 2668 2697 2580 2588 0 -125.70(-4.63%)
Oct 23, 2018 2703 2742 2666 2714 0 -26.78(-0.98%)
Oct 22, 2018 2748 2761 2716 2741 0 -11.01(-0.40%)
Oct 19, 2018 2729 2770 2708 2752 0 +24.00(+0.88%)
Oct 18, 2018 2792 2801 2712 2728 0 -73.47(-2.62%)
Oct 17, 2018 2804 2815 2765 2801 0 -5.83(-0.21%)
Oct 16, 2018 2778 2812 2761 2807 0 +49.43(+1.79%)
Oct 15, 2018 2748 2773 2736 2757 0 +6.02(+0.22%)
Oct 12, 2018 2769 2786 2708 2751 0 +40.22(+1.48%)
Oct 11, 2018 2775 2803 2700 2711 0 -60.60(-2.19%)
Oct 10, 2018 2830 2842 2767 2772 0 -69.18(-2.44%)
Oct 09, 2018 2872 2881 2832 2841 0 -40.80(-1.42%)
Oct 08, 2018 2862 2906 2845 2882 0 +13.29(+0.46%)
Oct 05, 2018 2886 2899 2839 2868 0 -16.08(-0.56%)
Oct 04, 2018 2895 2916 2864 2885 0 -14.86(-0.51%)
Oct 03, 2018 2886 2922 2882 2899 0 +22.90(+0.80%)
Oct 02, 2018 2886 2897 2870 2877 0 -11.92(-0.41%)
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.