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 (%)
Jan 31, 2013 1665 1683 1652 1662 0 -22.97(-1.36%)
Jan 30, 2013 1697 1702 1679 1684 0 -19.64(-1.15%)
Jan 29, 2013 1705 1711 1697 1704 0 -4.07(-0.24%)
Jan 28, 2013 1710 1714 1695 1708 0 +2.87(+0.17%)
Jan 25, 2013 1701 1711 1689 1705 0 +8.20(+0.48%)
Jan 24, 2013 1673 1709 1670 1697 0 +34.20(+2.06%)
Jan 23, 2013 1667 1676 1659 1663 0 -8.84(-0.53%)
Jan 22, 2013 1656 1673 1654 1672 0 +10.45(+0.63%)
Jan 18, 2013 1661 1661 1661 0 +5.66(+0.34%)
Jan 17, 2013 1655 1662 1648 1656 0 +4.80(+0.29%)
Jan 16, 2013 1640 1654 1637 1651 0 +6.19(+0.38%)
Jan 15, 2013 1634 1647 1630 1645 0 +3.48(+0.21%)
Jan 14, 2013 1629 1650 1625 1641 0 +20.17(+1.24%)
Jan 12, 2013 1625 1629 1616 1621 0 +0.00(+0.00%)
Jan 11, 2013 1625 1629 1616 1621 0 -3.27(-0.20%)
Jan 10, 2013 1611 1626 1604 1624 0 +19.37(+1.21%)
Jan 09, 2013 1584 1608 1581 1605 0 +23.46(+1.48%)
Jan 08, 2013 1578 1588 1569 1581 0 -1.54(-0.10%)
Jan 07, 2013 1582 1589 1577 1583 0 -4.97(-0.31%)
Jan 04, 2013 1582 1595 1578 1588 0 +8.21(+0.52%)
Jan 03, 2013 1576 1587 1571 1580 0 +0.76(+0.05%)
Jan 02, 2013 1577 1583 1531 1579 0 +44.34(+2.89%)
Dec 31, 2012 1535 1535 1535 0 +21.15(+1.40%)
Dec 28, 2012 1524 1535 1513 1514 0 -19.29(-1.26%)
Dec 27, 2012 1539 1541 1516 1533 0 -7.60(-0.49%)
Dec 26, 2012 1548 1555 1536 1540 0 -6.05(-0.39%)
Dec 24, 2012 1546 1546 1546 0 -5.86(-0.38%)
Dec 21, 2012 1544 1559 1537 1552 0 -6.24(-0.40%)
Dec 20, 2012 1559 1566 1542 1559 0 -3.20(-0.20%)
Dec 19, 2012 1558 1582 1554 1562 0 +10.88(+0.70%)
Dec 18, 2012 1520 1556 1513 1551 0 +30.57(+2.01%)
Dec 17, 2012 1514 1522 1509 1520 0 +12.67(+0.84%)
Dec 14, 2012 1510 1521 1501 1508 0 -3.54(-0.23%)
Dec 13, 2012 1511 1523 1503 1511 0 -1.08(-0.07%)
Dec 12, 2012 1518 1528 1507 1512 0 -9.07(-0.60%)
Dec 11, 2012 1523 1535 1511 1521 0 +1.63(+0.11%)
Dec 10, 2012 1502 1523 1500 1520 0 +17.83(+1.19%)
Dec 07, 2012 1502 1509 1491 1502 0 +3.64(+0.24%)
Dec 06, 2012 1513 1516 1490 1498 0 -13.97(-0.92%)
Dec 05, 2012 1501 1518 1493 1512 0 +13.75(+0.92%)
Dec 04, 2012 1489 1507 1483 1498 0 -9.28(-0.62%)
Nov 30, 2012 1519 1521 1499 1508 0 -11.28(-0.74%)
Nov 29, 2012 1509 1527 1506 1519 0 +17.41(+1.16%)
Nov 28, 2012 1485 1503 1479 1502 0 +11.78(+0.79%)
Nov 27, 2012 1497 1505 1487 1490 0 -5.28(-0.35%)
Nov 26, 2012 1478 1496 1477 1495 0 +11.75(+0.79%)
Nov 24, 2012 1475 1485 1468 1483 0 +0.00(+0.00%)
Nov 23, 2012 1475 1486 1468 1483 0 +10.15(+0.69%)
Nov 21, 2012 1473 1473 1473 0 +3.89(+0.26%)
Nov 20, 2012 1466 1473 1458 1469 0 +2.18(+0.15%)
Nov 19, 2012 1459 1471 1447 1467 0 +22.75(+1.58%)
Nov 16, 2012 1456 1460 1434 1444 0 -7.61(-0.52%)
Nov 15, 2012 1452 1461 1439 1452 0 -3.53(-0.24%)
Nov 14, 2012 1495 1500 1451 1456 0 -38.07(-2.55%)
Nov 13, 2012 1490 1512 1486 1494 0 -3.66(-0.24%)
Nov 12, 2012 1495 1505 1487 1497 0 +3.07(+0.21%)
Nov 09, 2012 1496 1507 1488 1494 0 -5.49(-0.37%)
Nov 08, 2012 1509 1521 1497 1500 0 -15.06(-0.99%)
Nov 07, 2012 1531 1534 1502 1515 0 -19.89(-1.30%)
Nov 06, 2012 1529 1547 1522 1535 0 +8.66(+0.57%)
Nov 05, 2012 1523 1529 1517 1526 0 +2.90(+0.19%)
Nov 02, 2012 1538 1544 1520 1523 0 -7.79(-0.51%)
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.