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 30, 2020 3744 3781 3691 3759 0 +24.64(+0.66%)
Nov 27, 2020 3776 3786 3711 3734 0 -27.52(-0.73%)
Nov 25, 2020 3798 3814 3735 3762 0 -43.11(-1.13%)
Nov 24, 2020 3734 3835 3708 3805 0 +104.87(+2.83%)
Nov 23, 2020 3663 3708 3638 3700 0 +73.41(+2.02%)
Nov 20, 2020 3683 3694 3623 3626 0 -51.85(-1.41%)
Nov 19, 2020 3709 3720 3646 3678 0 -32.36(-0.87%)
Nov 18, 2020 3731 3787 3707 3711 0 -17.05(-0.46%)
Nov 17, 2020 3708 3740 3642 3728 0 +28.89(+0.78%)
Nov 16, 2020 3608 3710 3567 3699 0 +96.74(+2.69%)
Nov 13, 2020 3586 3631 3568 3602 0 +36.68(+1.03%)
Nov 12, 2020 3611 3622 3531 3565 0 -52.71(-1.46%)
Nov 11, 2020 3631 3658 3586 3618 0 +24.42(+0.68%)
Nov 10, 2020 3563 3611 3501 3594 0 +36.78(+1.03%)
Nov 09, 2020 3637 3680 3466 3557 0 -117.72(-3.20%)
Nov 06, 2020 3623 3704 3599 3675 0 +56.74(+1.57%)
Nov 05, 2020 3618 3666 3571 3618 0 +58.94(+1.66%)
Nov 04, 2020 3616 3649 3531 3559 0 -36.97(-1.03%)
Nov 03, 2020 3567 3636 3522 3596 0 +77.85(+2.21%)
Nov 02, 2020 3501 3551 3449 3518 0 +59.18(+1.71%)
Oct 30, 2020 3519 3535 3411 3459 0 -89.04(-2.51%)
Oct 29, 2020 3475 3597 3466 3548 0 +99.29(+2.88%)
Oct 28, 2020 3559 3600 3436 3449 0 -279.21(-7.49%)
Oct 27, 2020 3753 3770 3700 3728 0 +18.65(+0.50%)
Oct 26, 2020 3755 3759 3663 3709 0 -76.04(-2.01%)
Oct 23, 2020 3763 3809 3741 3785 0 +26.88(+0.72%)
Oct 22, 2020 3810 3826 3730 3758 0 -26.26(-0.69%)
Oct 21, 2020 3856 3903 3780 3785 0 -45.35(-1.18%)
Oct 20, 2020 3794 3889 3777 3830 0 +61.29(+1.63%)
Oct 19, 2020 3816 3865 3744 3769 0 -38.27(-1.01%)
Oct 16, 2020 3826 3855 3794 3807 0 -2.26(-0.06%)
Oct 15, 2020 3749 3810 3731 3809 0 +17.33(+0.46%)
Oct 14, 2020 3793 3819 3762 3792 0 +14.75(+0.39%)
Oct 13, 2020 3779 3817 3765 3777 0 -19.83(-0.52%)
Oct 12, 2020 3773 3807 3756 3797 0 +32.24(+0.86%)
Oct 09, 2020 3777 3792 3731 3765 0 +8.41(+0.22%)
Oct 08, 2020 3765 3785 3721 3756 0 +6.30(+0.17%)
Oct 07, 2020 3676 3769 3668 3750 0 +115.07(+3.17%)
Oct 06, 2020 3644 3700 3619 3635 0 -3.80(-0.10%)
Oct 05, 2020 3618 3657 3604 3639 0 +55.57(+1.55%)
Oct 02, 2020 3553 3619 3536 3583 0 -1.90(-0.05%)
Oct 01, 2020 3616 3650 3568 3585 0 +17.14(+0.48%)
Sep 30, 2020 3616 3643 3543 3568 0 -37.38(-1.04%)
Sep 29, 2020 3615 3653 3566 3605 0 -7.04(-0.19%)
Sep 28, 2020 3627 3678 3602 3612 0 +57.09(+1.61%)
Sep 25, 2020 3433 3576 3429 3555 0 +94.87(+2.74%)
Sep 24, 2020 3461 3503 3400 3460 0 +3.31(+0.10%)
Sep 23, 2020 3489 3558 3452 3457 0 -16.92(-0.49%)
Sep 22, 2020 3437 3483 3408 3474 0 +34.21(+0.99%)
Sep 21, 2020 3447 3472 3352 3440 0 -14.93(-0.43%)
Sep 18, 2020 3470 3539 3445 3455 0 -12.27(-0.35%)
Sep 17, 2020 3421 3502 3415 3467 0 -25.83(-0.74%)
Sep 16, 2020 3598 3621 3470 3493 0 +34.72(+1.00%)
Sep 15, 2020 3427 3478 3380 3458 0 +31.44(+0.92%)
Sep 14, 2020 3451 3474 3391 3427 0 +37.52(+1.11%)
Sep 11, 2020 3352 3416 3333 3389 0 +53.89(+1.62%)
Sep 10, 2020 3399 3407 3318 3335 0 -35.64(-1.06%)
Sep 09, 2020 3337 3398 3327 3371 0 +80.17(+2.44%)
Sep 08, 2020 3337 3362 3278 3291 0 -81.60(-2.42%)
Sep 04, 2020 3355 3401 3255 3372 0 +52.27(+1.57%)
Sep 03, 2020 3412 3441 3293 3320 0 -132.38(-3.83%)
Sep 02, 2020 3416 3464 3384 3452 0 +51.08(+1.50%)
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.