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 30, 2016 2492 2492 2492 2492 0 -9.02(-0.36%)
Dec 29, 2016 2512 2521 2492 2501 0 -8.75(-0.35%)
Dec 28, 2016 2537 2543 2506 2509 0 -24.80(-0.98%)
Dec 27, 2016 2543 2553 2532 2534 0 -4.35(-0.17%)
Dec 23, 2016 2538 2538 2538 2538 0 +0.67(+0.03%)
Dec 22, 2016 2548 2552 2529 2538 0 -4.59(-0.18%)
Dec 21, 2016 2564 2577 2540 2542 0 -46.93(-1.81%)
Dec 20, 2016 2587 2599 2573 2589 0 +11.84(+0.46%)
Dec 19, 2016 2560 2584 2552 2577 0 +23.17(+0.91%)
Dec 16, 2016 2588 2595 2540 2554 0 -28.35(-1.10%)
Dec 15, 2016 2588 2606 2568 2583 0 -6.00(-0.23%)
Dec 14, 2016 2634 2638 2583 2589 0 -49.59(-1.88%)
Dec 13, 2016 2631 2648 2612 2638 0 +14.59(+0.56%)
Dec 12, 2016 2605 2632 2601 2624 0 +12.53(+0.48%)
Dec 09, 2016 2606 2621 2590 2611 0 +0.10(+0.00%)
Dec 08, 2016 2604 2616 2577 2611 0 +12.19(+0.47%)
Dec 07, 2016 2552 2602 2545 2599 0 +44.49(+1.74%)
Dec 06, 2016 2558 2562 2537 2554 0 -4.70(-0.18%)
Dec 05, 2016 2555 2566 2545 2559 0 +16.25(+0.64%)
Dec 02, 2016 2547 2559 2533 2543 0 -0.80(-0.03%)
Dec 01, 2016 2537 2557 2533 2544 0 +10.30(+0.41%)
Nov 30, 2016 2539 2551 2528 2533 0 +1.75(+0.07%)
Nov 29, 2016 2524 2540 2522 2532 0 +9.78(+0.39%)
Nov 28, 2016 2532 2538 2515 2522 0 -15.23(-0.60%)
Nov 25, 2016 2526 2541 2524 2537 0 +14.63(+0.58%)
Nov 23, 2016 2522 2522 2522 2522 0 +22.67(+0.91%)
Nov 22, 2016 2504 2507 2491 2500 0 -0.98(-0.04%)
Nov 21, 2016 2490 2503 2479 2501 0 +12.24(+0.49%)
Nov 18, 2016 2470 2492 2458 2488 0 +19.11(+0.77%)
Nov 17, 2016 2460 2474 2448 2469 0 +12.64(+0.51%)
Nov 16, 2016 2465 2475 2444 2457 0 -12.06(-0.49%)
Nov 15, 2016 2467 2473 2442 2469 0 +0.95(+0.04%)
Nov 14, 2016 2475 2493 2450 2468 0 +0.04(+0.00%)
Nov 11, 2016 2448 2476 2440 2468 0 +13.98(+0.57%)
Nov 10, 2016 2436 2473 2430 2454 0 +25.50(+1.05%)
Nov 09, 2016 2384 2436 2368 2428 0 +7.63(+0.32%)
Nov 08, 2016 2385 2440 2377 2421 0 +25.53(+1.07%)
Nov 07, 2016 2355 2399 2354 2395 0 +64.64(+2.77%)
Nov 04, 2016 2329 2350 2318 2330 0 +0.29(+0.01%)
Nov 03, 2016 2323 2341 2313 2330 0 +12.59(+0.54%)
Nov 02, 2016 2316 2331 2310 2318 0 +4.40(+0.19%)
Nov 01, 2016 2340 2342 2298 2313 0 -23.71(-1.01%)
Oct 31, 2016 2344 2351 2331 2337 0 +2.93(+0.13%)
Oct 28, 2016 2341 2354 2319 2334 0 -3.07(-0.13%)
Oct 27, 2016 2353 2358 2302 2337 0 -4.25(-0.18%)
Oct 26, 2016 2313 2351 2309 2341 0 +11.89(+0.51%)
Oct 25, 2016 2332 2343 2321 2329 0 -7.13(-0.31%)
Oct 24, 2016 2320 2340 2318 2337 0 +25.76(+1.11%)
Oct 21, 2016 2294 2313 2288 2311 0 +0.34(+0.01%)
Oct 20, 2016 2319 2322 2305 2310 0 -10.72(-0.46%)
Oct 19, 2016 2326 2331 2312 2321 0 -1.34(-0.06%)
Oct 18, 2016 2338 2347 2320 2322 0 -3.81(-0.16%)
Oct 17, 2016 2329 2338 2318 2326 0 -8.47(-0.36%)
Oct 14, 2016 2346 2354 2334 2335 0 +0.92(+0.04%)
Oct 13, 2016 2338 2346 2316 2334 0 -18.64(-0.79%)
Oct 12, 2016 2358 2362 2345 2352 0 -2.33(-0.10%)
Oct 11, 2016 2357 2365 2344 2355 0 -6.28(-0.27%)
Oct 10, 2016 2359 2371 2354 2361 0 +9.73(+0.41%)
Oct 07, 2016 2353 2354 2339 2351 0 -4.51(-0.19%)
Oct 06, 2016 2358 2366 2344 2356 0 -5.95(-0.25%)
Oct 05, 2016 2358 2373 2349 2362 0 +11.12(+0.47%)
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.