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, 2019 2543 2553 2525 2537 0 -13.47(-0.53%)
Feb 27, 2019 2546 2556 2530 2550 0 -1.54(-0.06%)
Feb 26, 2019 2547 2576 2541 2552 0 +2.03(+0.08%)
Feb 25, 2019 2548 2573 2533 2550 0 +4.35(+0.17%)
Feb 22, 2019 2571 2574 2493 2545 0 -24.22(-0.94%)
Feb 21, 2019 2555 2583 2550 2570 0 +9.52(+0.37%)
Feb 20, 2019 2552 2567 2539 2560 0 +12.86(+0.50%)
Feb 19, 2019 2540 2567 2525 2547 0 +8.94(+0.35%)
Feb 15, 2019 2538 2555 2509 2538 0 -29.22(-1.14%)
Feb 14, 2019 2563 2581 2546 2567 0 -9.92(-0.38%)
Feb 13, 2019 2566 2587 2550 2577 0 +18.17(+0.71%)
Feb 12, 2019 2529 2566 2524 2559 0 +48.03(+1.91%)
Feb 11, 2019 2489 2517 2482 2511 0 +25.35(+1.02%)
Feb 08, 2019 2490 2502 2449 2486 0 -17.88(-0.71%)
Feb 07, 2019 2511 2527 2487 2504 0 -19.27(-0.76%)
Feb 06, 2019 2503 2532 2497 2523 0 +15.19(+0.61%)
Feb 05, 2019 2490 2512 2476 2508 0 +21.42(+0.86%)
Feb 04, 2019 2459 2487 2446 2486 0 +25.22(+1.02%)
Feb 01, 2019 2450 2472 2439 2461 0 +18.97(+0.78%)
Jan 31, 2019 2449 2480 2403 2442 0 +48.54(+2.03%)
Jan 30, 2019 2392 2410 2355 2394 0 +18.21(+0.77%)
Jan 29, 2019 2367 2382 2350 2375 0 +10.09(+0.43%)
Jan 28, 2019 2360 2374 2336 2365 0 -15.94(-0.67%)
Jan 25, 2019 2382 2404 2362 2381 0 +22.63(+0.96%)
Jan 24, 2019 2364 2375 2335 2359 0 -12.89(-0.54%)
Jan 23, 2019 2410 2413 2336 2372 0 -29.80(-1.24%)
Jan 22, 2019 2394 2416 2373 2401 0 +0.68(+0.03%)
Jan 18, 2019 2374 2417 2364 2401 0 +50.77(+2.16%)
Jan 17, 2019 2302 2361 2299 2350 0 +44.31(+1.92%)
Jan 16, 2019 2318 2347 2300 2306 0 -4.00(-0.17%)
Jan 15, 2019 2336 2343 2291 2310 0 -27.36(-1.17%)
Jan 14, 2019 2305 2351 2290 2337 0 +16.22(+0.70%)
Jan 11, 2019 2316 2336 2291 2321 0 -7.82(-0.34%)
Jan 10, 2019 2303 2334 2286 2329 0 +11.90(+0.51%)
Jan 09, 2019 2298 2328 2287 2317 0 +26.10(+1.14%)
Jan 08, 2019 2309 2323 2268 2291 0 +6.25(+0.27%)
Jan 07, 2019 2273 2297 2242 2284 0 +9.81(+0.43%)
Jan 04, 2019 2231 2283 2223 2274 0 +82.49(+3.76%)
Jan 03, 2019 2246 2260 2186 2192 0 -73.08(-3.23%)
Jan 02, 2019 2229 2272 2219 2265 0 -0.58(-0.03%)
Dec 31, 2018 2245 2268 2235 2266 0 +30.01(+1.34%)
Dec 28, 2018 2273 2291 2225 2236 0 -25.19(-1.11%)
Dec 27, 2018 2209 2262 2179 2261 0 +23.30(+1.04%)
Dec 26, 2018 2128 2240 2101 2238 0 +127.54(+6.04%)
Dec 24, 2018 2174 2183 2109 2110 0 -74.12(-3.39%)
Dec 21, 2018 2194 2229 2164 2184 0 -23.37(-1.06%)
Dec 20, 2018 2223 2256 2179 2207 0 -16.68(-0.75%)
Dec 19, 2018 2254 2329 2210 2224 0 -143.00(-6.04%)
Dec 18, 2018 2372 2405 2349 2367 0 +16.40(+0.70%)
Dec 17, 2018 2374 2396 2336 2351 0 -31.39(-1.32%)
Dec 14, 2018 2398 2424 2361 2382 0 -39.64(-1.64%)
Dec 13, 2018 2452 2461 2390 2422 0 -23.96(-0.98%)
Dec 12, 2018 2506 2516 2440 2446 0 -30.24(-1.22%)
Dec 11, 2018 2531 2547 2446 2476 0 -22.58(-0.90%)
Dec 10, 2018 2523 2539 2425 2499 0 -45.33(-1.78%)
Dec 07, 2018 2641 2679 2527 2544 0 -109.14(-4.11%)
Dec 06, 2018 2612 2658 2587 2653 0 +12.81(+0.49%)
Dec 04, 2018 2779 2788 2615 2640 0 -174.21(-6.19%)
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.