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 (%)
Feb 26, 2010 1293 1310 1278 1305 0 +10.19(+0.79%)
Feb 25, 2010 1275 1296 1263 1295 0 -2.27(-0.18%)
Feb 24, 2010 1285 1305 1284 1297 0 +10.18(+0.79%)
Feb 23, 2010 1281 1302 1271 1287 0 +6.55(+0.51%)
Feb 22, 2010 1279 1288 1270 1280 0 +7.61(+0.60%)
Feb 19, 2010 1248 1281 1249 1273 0 +18.81(+1.50%)
Feb 18, 2010 1251 1262 1247 1254 0 -4.54(-0.36%)
Feb 17, 2010 1254 1264 1247 1258 0 +3.92(+0.31%)
Feb 16, 2010 1235 1260 1237 1255 0 +24.62(+2.00%)
Feb 12, 2010 1230 1230 1230 0 -13.25(-1.07%)
Feb 11, 2010 1234 1251 1224 1243 0 +6.01(+0.49%)
Feb 10, 2010 1242 1249 1225 1237 0 -11.28(-0.90%)
Feb 09, 2010 1237 1264 1230 1248 0 +24.36(+1.99%)
Feb 08, 2010 1233 1242 1216 1224 0 -8.06(-0.65%)
Feb 05, 2010 1246 1257 1209 1232 0 -14.78(-1.19%)
Feb 04, 2010 1273 1279 1244 1247 0 -35.61(-2.78%)
Feb 03, 2010 1276 1294 1262 1283 0 -10.84(-0.84%)
Feb 02, 2010 1298 1310 1276 1293 0 +16.95(+1.33%)
Feb 01, 2010 1266 1286 1260 1276 0 +14.44(+1.14%)
Jan 29, 2010 1286 1301 1261 1262 0 -18.48(-1.44%)
Jan 28, 2010 1300 1302 1269 1280 0 -14.44(-1.12%)
Jan 27, 2010 1286 1299 1269 1295 0 +7.71(+0.60%)
Jan 26, 2010 1280 1298 1272 1287 0 -2.70(-0.21%)
Jan 25, 2010 1292 1302 1273 1290 0 +2.81(+0.22%)
Jan 22, 2010 1304 1309 1284 1287 0 -20.50(-1.57%)
Jan 21, 2010 1336 1345 1300 1308 0 -25.55(-1.92%)
Jan 20, 2010 1346 1348 1319 1333 0 -21.16(-1.56%)
Jan 19, 2010 1344 1364 1344 1354 0 +8.56(+0.64%)
Jan 15, 2010 1346 1346 1346 0 -8.96(-0.66%)
Jan 14, 2010 1341 1359 1343 1355 0 +4.10(+0.30%)
Jan 13, 2010 1366 1371 1341 1351 0 -5.34(-0.39%)
Jan 12, 2010 1358 1374 1347 1356 0 -10.76(-0.79%)
Jan 11, 2010 1334 1380 1331 1367 0 +39.71(+2.99%)
Jan 08, 2010 1309 1340 1306 1327 0 +42.59(+3.32%)
Jan 07, 2010 1291 1297 1277 1284 0 -11.33(-0.87%)
Jan 06, 2010 1305 1311 1293 1296 0 -12.43(-0.95%)
Jan 05, 2010 1305 1320 1294 1308 0 +3.01(+0.23%)
Jan 04, 2010 1308 1321 1298 1305 0 +12.23(+0.95%)
Dec 31, 2009 1293 1293 1293 0 -22.88(-1.74%)
Dec 30, 2009 1316 1322 1307 1316 0 -4.00(-0.30%)
Dec 29, 2009 1303 1323 1301 1320 0 +17.32(+1.33%)
Dec 28, 2009 1304 1310 1294 1302 0 +1.06(+0.08%)
Dec 24, 2009 1309 1314 1297 1301 0 -3.51(-0.27%)
Dec 23, 2009 1307 1315 1296 1305 0 -5.58(-0.43%)
Dec 22, 2009 1318 1326 1306 1311 0 -3.41(-0.26%)
Dec 21, 2009 1312 1326 1305 1314 0 +6.56(+0.50%)
Dec 18, 2009 1314 1323 1295 1307 0 +1.41(+0.11%)
Dec 17, 2009 1318 1325 1295 1306 0 -49.15(-3.63%)
Dec 16, 2009 1350 1369 1341 1355 0 +1.41(+0.10%)
Dec 15, 2009 1332 1363 1335 1354 0 +9.45(+0.70%)
Dec 14, 2009 1335 1346 1328 1344 0 +29.11(+2.21%)
Dec 11, 2009 1313 1329 1308 1315 0 +5.51(+0.42%)
Dec 10, 2009 1321 1330 1303 1310 0 -6.66(-0.51%)
Dec 09, 2009 1324 1328 1304 1316 0 -3.99(-0.30%)
Dec 08, 2009 1326 1335 1308 1320 0 +9.51(+0.73%)
Dec 07, 2009 1316 1320 1306 1311 0 -4.53(-0.34%)
Dec 04, 2009 1315 1327 1297 1315 0 +16.56(+1.28%)
Dec 03, 2009 1312 1321 1296 1299 0 -8.83(-0.68%)
Dec 02, 2009 1297 1313 1293 1308 0 +10.86(+0.84%)
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.