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 (%)
Nov 29, 2019 2538 2544 2522 2526 0 -13.76(-0.54%)
Nov 27, 2019 2559 2565 2529 2539 0 -19.90(-0.78%)
Nov 26, 2019 2536 2569 2524 2559 0 +24.11(+0.95%)
Nov 25, 2019 2516 2541 2503 2535 0 +30.06(+1.20%)
Nov 22, 2019 2489 2527 2476 2505 0 +23.13(+0.93%)
Nov 21, 2019 2479 2497 2468 2482 0 +1.49(+0.06%)
Nov 20, 2019 2507 2511 2472 2480 0 -34.40(-1.37%)
Nov 19, 2019 2560 2563 2505 2515 0 -31.94(-1.25%)
Nov 18, 2019 2553 2562 2527 2547 0 -15.63(-0.61%)
Nov 15, 2019 2557 2571 2544 2562 0 +3.92(+0.15%)
Nov 14, 2019 2538 2569 2534 2558 0 +15.63(+0.61%)
Nov 13, 2019 2557 2568 2529 2543 0 -25.51(-0.99%)
Nov 12, 2019 2576 2593 2560 2568 0 -9.16(-0.36%)
Nov 11, 2019 2581 2593 2567 2578 0 -22.29(-0.86%)
Nov 08, 2019 2595 2620 2581 2600 0 +4.26(+0.16%)
Nov 07, 2019 2588 2627 2574 2596 0 +24.19(+0.94%)
Nov 06, 2019 2568 2582 2544 2571 0 +1.95(+0.08%)
Nov 05, 2019 2585 2621 2550 2569 0 -7.46(-0.29%)
Nov 04, 2019 2514 2580 2512 2577 0 +83.67(+3.36%)
Nov 01, 2019 2447 2501 2438 2493 0 +66.92(+2.76%)
Oct 31, 2019 2453 2469 2410 2426 0 -41.32(-1.67%)
Oct 30, 2019 2490 2494 2433 2468 0 -45.85(-1.82%)
Oct 29, 2019 2513 2529 2497 2513 0 +5.93(+0.24%)
Oct 28, 2019 2511 2534 2498 2508 0 +7.24(+0.29%)
Oct 25, 2019 2452 2505 2449 2500 0 +46.47(+1.89%)
Oct 24, 2019 2477 2489 2440 2454 0 -27.03(-1.09%)
Oct 23, 2019 2477 2499 2460 2481 0 -4.28(-0.17%)
Oct 22, 2019 2459 2491 2403 2485 0 -8.17(-0.33%)
Oct 21, 2019 2479 2515 2472 2493 0 +24.26(+0.98%)
Oct 18, 2019 2485 2493 2459 2469 0 -16.44(-0.66%)
Oct 17, 2019 2483 2502 2475 2485 0 +11.44(+0.46%)
Oct 16, 2019 2451 2486 2448 2474 0 +15.88(+0.65%)
Oct 15, 2019 2439 2482 2433 2458 0 +24.43(+1.00%)
Oct 14, 2019 2427 2449 2415 2434 0 +2.86(+0.12%)
Oct 11, 2019 2426 2465 2414 2431 0 +36.41(+1.52%)
Oct 10, 2019 2365 2398 2359 2394 0 +32.15(+1.36%)
Oct 09, 2019 2357 2373 2341 2362 0 +24.69(+1.06%)
Oct 08, 2019 2373 2374 2334 2338 0 -58.35(-2.44%)
Oct 07, 2019 2408 2425 2386 2396 0 -27.79(-1.15%)
Oct 04, 2019 2399 2428 2391 2424 0 +28.94(+1.21%)
Oct 03, 2019 2383 2405 2351 2395 0 +11.11(+0.47%)
Oct 02, 2019 2382 2406 2364 2384 0 -20.04(-0.83%)
Oct 01, 2019 2481 2497 2386 2404 0 -70.05(-2.83%)
Sep 30, 2019 2458 2482 2456 2474 0 +18.56(+0.76%)
Sep 27, 2019 2462 2476 2441 2455 0 +4.99(+0.20%)
Sep 26, 2019 2467 2469 2435 2450 0 -16.96(-0.69%)
Sep 25, 2019 2434 2482 2429 2467 0 +34.19(+1.41%)
Sep 24, 2019 2463 2481 2420 2433 0 -25.09(-1.02%)
Sep 23, 2019 2479 2499 2454 2458 0 -38.59(-1.55%)
Sep 20, 2019 2513 2527 2476 2497 0 -2.51(-0.10%)
Sep 19, 2019 2510 2524 2482 2499 0 -20.10(-0.80%)
Sep 18, 2019 2502 2539 2472 2519 0 -112.51(-4.28%)
Sep 17, 2019 2619 2640 2600 2632 0 -1.66(-0.06%)
Sep 16, 2019 2627 2651 2607 2633 0 -11.01(-0.42%)
Sep 13, 2019 2649 2666 2630 2644 0 +9.25(+0.35%)
Sep 12, 2019 2649 2662 2615 2635 0 -13.68(-0.52%)
Sep 11, 2019 2631 2650 2599 2649 0 +19.91(+0.76%)
Sep 10, 2019 2581 2633 2572 2629 0 +42.64(+1.65%)
Sep 09, 2019 2557 2595 2545 2586 0 +46.34(+1.82%)
Sep 06, 2019 2567 2578 2532 2540 0 -23.36(-0.91%)
Sep 05, 2019 2528 2585 2527 2563 0 +51.89(+2.07%)
Sep 04, 2019 2494 2522 2489 2511 0 +44.71(+1.81%)
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.