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 28, 2014 1941 1959 1929 1943 0 -0.67(-0.03%)
Feb 27, 2014 1931 1948 1927 1944 0 +9.53(+0.49%)
Feb 26, 2014 1940 1954 1928 1935 0 -11.72(-0.60%)
Feb 25, 2014 1973 1976 1940 1946 0 -27.11(-1.37%)
Feb 24, 2014 1979 2000 1971 1973 0 -1.88(-0.10%)
Feb 21, 2014 1967 1987 1963 1975 0 +13.09(+0.67%)
Feb 20, 2014 1944 1972 1931 1962 0 +16.62(+0.85%)
Feb 19, 2014 1964 1975 1942 1946 0 -25.90(-1.31%)
Feb 18, 2014 1987 1999 1965 1972 0 -14.23(-0.72%)
Feb 14, 2014 1986 1986 1986 0 +13.57(+0.69%)
Feb 13, 2014 1954 1976 1947 1972 0 +7.49(+0.38%)
Feb 12, 2014 1968 1982 1956 1965 0 -2.59(-0.13%)
Feb 11, 2014 1933 1975 1931 1967 0 +36.35(+1.88%)
Feb 10, 2014 1941 1951 1922 1931 0 -14.09(-0.72%)
Feb 07, 2014 1945 1956 1929 1945 0 +12.78(+0.66%)
Feb 06, 2014 1924 1942 1918 1932 0 +12.69(+0.66%)
Feb 05, 2014 1919 1935 1909 1920 0 -16.84(-0.87%)
Feb 04, 2014 1934 1945 1913 1936 0 +10.21(+0.53%)
Feb 03, 2014 1963 1985 1921 1926 0 -41.12(-2.09%)
Jan 31, 2014 1949 1987 1943 1967 0 -9.25(-0.47%)
Jan 30, 2014 1983 1998 1969 1977 0 +16.37(+0.84%)
Jan 29, 2014 1966 1983 1952 1960 0 -17.90(-0.90%)
Jan 28, 2014 1961 1982 1957 1978 0 +18.92(+0.97%)
Jan 27, 2014 1986 1998 1950 1959 0 -27.58(-1.39%)
Jan 24, 2014 2032 2035 1986 1987 0 -55.80(-2.73%)
Jan 23, 2014 2055 2061 2031 2043 0 -26.09(-1.26%)
Jan 22, 2014 2072 2076 2057 2069 0 +7.69(+0.37%)
Jan 21, 2014 2079 2086 2040 2061 0 -3.91(-0.19%)
Jan 17, 2014 2065 2065 2065 0 -14.67(-0.71%)
Jan 16, 2014 2081 2090 2066 2080 0 -9.47(-0.45%)
Jan 15, 2014 2085 2093 2077 2089 0 +4.83(+0.23%)
Jan 14, 2014 2068 2087 2051 2084 0 +17.99(+0.87%)
Jan 13, 2014 2086 2109 2061 2066 0 -34.20(-1.63%)
Jan 10, 2014 2086 2104 2070 2100 0 +15.34(+0.74%)
Jan 09, 2014 2082 2092 2068 2085 0 +7.52(+0.36%)
Jan 08, 2014 2084 2088 2068 2078 0 -4.18(-0.20%)
Jan 07, 2014 2072 2094 2068 2082 0 +14.74(+0.71%)
Jan 06, 2014 2110 2114 2059 2067 0 -23.59(-1.13%)
Jan 03, 2014 2098 2109 2088 2091 0 -3.21(-0.15%)
Jan 02, 2014 2126 2138 2086 2094 0 -41.82(-1.96%)
Dec 31, 2013 2136 2136 2136 0 +5.82(+0.27%)
Dec 30, 2013 2130 2137 2122 2130 0 +1.08(+0.05%)
Dec 27, 2013 2128 2135 2119 2129 0 +4.38(+0.21%)
Dec 26, 2013 2118 2129 2111 2124 0 +9.00(+0.43%)
Dec 24, 2013 2115 2115 2115 0 +4.46(+0.21%)
Dec 23, 2013 2112 2119 2099 2111 0 +5.83(+0.28%)
Dec 20, 2013 2084 2125 2081 2105 0 +19.53(+0.94%)
Dec 19, 2013 2080 2089 2066 2085 0 +1.43(+0.07%)
Dec 18, 2013 2065 2088 2049 2084 0 +16.04(+0.78%)
Dec 17, 2013 2074 2081 2059 2068 0 -4.77(-0.23%)
Dec 16, 2013 2068 2085 2061 2073 0 +16.62(+0.81%)
Dec 13, 2013 2054 2067 2042 2056 0 +11.81(+0.58%)
Dec 12, 2013 2043 2058 2040 2044 0 +0.08(+0.00%)
Dec 11, 2013 2068 2072 2040 2044 0 -21.17(-1.02%)
Dec 10, 2013 2077 2085 2061 2065 0 -15.90(-0.76%)
Dec 09, 2013 2091 2093 2073 2081 0 +0.56(+0.03%)
Dec 06, 2013 2086 2093 2072 2081 0 +14.67(+0.71%)
Dec 05, 2013 2061 2081 2059 2066 0 -1.69(-0.08%)
Dec 04, 2013 2062 2081 2045 2068 0 +1.45(+0.07%)
Dec 03, 2013 2079 2085 2058 2066 0 -16.36(-0.79%)
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.