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 (%)
Sep 28, 2018 2875 2891 2854 2887 0 +5.52(+0.19%)
Sep 27, 2018 2884 2900 2867 2882 0 -2.88(-0.10%)
Sep 26, 2018 2870 2906 2864 2885 0 +18.52(+0.65%)
Sep 25, 2018 2907 2910 2859 2866 0 -33.76(-1.16%)
Sep 24, 2018 2930 2940 2890 2900 0 -36.79(-1.25%)
Sep 21, 2018 2955 2973 2928 2937 0 -2.64(-0.09%)
Sep 20, 2018 2932 2957 2920 2939 0 +25.03(+0.86%)
Sep 19, 2018 2917 2935 2890 2914 0 +5.39(+0.19%)
Sep 18, 2018 2949 2964 2890 2909 0 -70.20(-2.36%)
Sep 17, 2018 3016 3031 2962 2979 0 -26.68(-0.89%)
Sep 14, 2018 2989 3020 2974 3006 0 +25.73(+0.86%)
Sep 13, 2018 3030 3066 2969 2980 0 -44.29(-1.46%)
Sep 12, 2018 3006 3042 2993 3024 0 +16.26(+0.54%)
Sep 11, 2018 3016 3031 2993 3008 0 -17.30(-0.57%)
Sep 10, 2018 2992 3042 2983 3026 0 +44.28(+1.49%)
Sep 07, 2018 2984 3014 2961 2981 0 -13.31(-0.44%)
Sep 06, 2018 2992 3016 2973 2995 0 -2.34(-0.08%)
Sep 05, 2018 2964 3004 2955 2997 0 +25.52(+0.86%)
Sep 04, 2018 2976 2990 2952 2971 0 +3.30(+0.11%)
Aug 31, 2018 2968 2968 2968 2968 0 -10.30(-0.35%)
Aug 30, 2018 2988 2995 2966 2978 0 -13.12(-0.44%)
Aug 29, 2018 2987 2998 2973 2991 0 +7.96(+0.27%)
Aug 28, 2018 3011 3020 2977 2984 0 -22.22(-0.74%)
Aug 27, 2018 2983 3016 2981 3006 0 +32.12(+1.08%)
Aug 24, 2018 2970 2983 2959 2974 0 +14.52(+0.49%)
Aug 23, 2018 2975 2986 2949 2959 0 -16.94(-0.57%)
Aug 22, 2018 3005 3011 2972 2976 0 -33.44(-1.11%)
Aug 21, 2018 2990 3019 2984 3009 0 +17.67(+0.59%)
Aug 20, 2018 2974 3003 2972 2992 0 +19.36(+0.65%)
Aug 17, 2018 2951 2977 2930 2972 0 +13.36(+0.45%)
Aug 16, 2018 2943 2977 2932 2959 0 +31.27(+1.07%)
Aug 15, 2018 2901 2937 2878 2928 0 +14.78(+0.51%)
Aug 14, 2018 2896 2940 2894 2913 0 +21.98(+0.76%)
Aug 13, 2018 2914 2920 2880 2891 0 -22.31(-0.77%)
Aug 10, 2018 2937 2945 2900 2913 0 -32.55(-1.10%)
Aug 09, 2018 2944 2973 2935 2946 0 -3.23(-0.11%)
Aug 08, 2018 2951 2968 2933 2949 0 -3.83(-0.13%)
Aug 07, 2018 2931 2972 2909 2953 0 +3.27(+0.11%)
Aug 06, 2018 2926 2957 2924 2950 0 +17.01(+0.58%)
Aug 03, 2018 2914 2942 2902 2933 0 +16.88(+0.58%)
Aug 02, 2018 2914 2933 2894 2916 0 -5.45(-0.19%)
Aug 01, 2018 2944 2952 2891 2921 0 -19.23(-0.65%)
Jul 31, 2018 2917 2972 2910 2940 0 +46.68(+1.61%)
Jul 30, 2018 2902 2935 2887 2894 0 -5.87(-0.20%)
Jul 27, 2018 2914 2926 2887 2900 0 -6.66(-0.23%)
Jul 26, 2018 2919 2938 2882 2906 0 -12.05(-0.41%)
Jul 25, 2018 2805 2924 2800 2918 0 +114.04(+4.07%)
Jul 24, 2018 2823 2840 2792 2804 0 -3.08(-0.11%)
Jul 23, 2018 2797 2817 2788 2807 0 +13.70(+0.49%)
Jul 20, 2018 2794 2806 2778 2794 0 -13.24(-0.47%)
Jul 19, 2018 2789 2813 2774 2807 0 +11.05(+0.40%)
Jul 18, 2018 2757 2806 2752 2796 0 +40.77(+1.48%)
Jul 17, 2018 2742 2760 2727 2755 0 +9.96(+0.36%)
Jul 16, 2018 2765 2782 2727 2745 0 +0.66(+0.02%)
Jul 13, 2018 2729 2758 2720 2745 0 +12.66(+0.46%)
Jul 12, 2018 2723 2744 2707 2732 0 +25.63(+0.95%)
Jul 11, 2018 2723 2735 2696 2706 0 -39.77(-1.45%)
Jul 10, 2018 2749 2761 2730 2746 0 +1.27(+0.05%)
Jul 09, 2018 2688 2750 2685 2745 0 +67.19(+2.51%)
Jul 06, 2018 2684 2692 2649 2678 0 -5.29(-0.20%)
Jul 05, 2018 2681 2690 2649 2683 0 +9.34(+0.35%)
Jul 03, 2018 2674 2674 2674 2674 0 -13.92(-0.52%)
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.