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 (%)
Apr 29, 2016 2262 2278 2252 2269 0 -1.77(-0.08%)
Apr 28, 2016 2280 2305 2257 2271 0 -30.24(-1.31%)
Apr 27, 2016 2294 2313 2276 2301 0 -1.51(-0.07%)
Apr 26, 2016 2281 2308 2277 2302 0 +25.57(+1.12%)
Apr 25, 2016 2278 2290 2261 2277 0 -9.33(-0.41%)
Apr 22, 2016 2283 2296 2274 2286 0 +11.13(+0.49%)
Apr 21, 2016 2291 2300 2270 2275 0 -25.34(-1.10%)
Apr 20, 2016 2317 2324 2300 2300 0 -14.23(-0.61%)
Apr 19, 2016 2303 2322 2295 2315 0 +17.68(+0.77%)
Apr 18, 2016 2280 2301 2271 2297 0 +13.54(+0.59%)
Apr 15, 2016 2279 2295 2272 2283 0 +9.38(+0.41%)
Apr 14, 2016 2287 2295 2269 2274 0 -11.78(-0.52%)
Apr 13, 2016 2277 2296 2274 2286 0 +17.00(+0.75%)
Apr 12, 2016 2248 2278 2242 2269 0 +26.49(+1.18%)
Apr 11, 2016 2253 2272 2240 2242 0 -5.51(-0.25%)
Apr 08, 2016 2245 2273 2237 2248 0 +13.97(+0.63%)
Apr 07, 2016 2235 2250 2222 2234 0 -21.31(-0.94%)
Apr 06, 2016 2243 2259 2229 2255 0 +12.43(+0.55%)
Apr 05, 2016 2247 2260 2237 2243 0 -19.51(-0.86%)
Apr 04, 2016 2267 2286 2256 2262 0 -4.43(-0.20%)
Apr 01, 2016 2259 2273 2243 2267 0 -3.05(-0.13%)
Mar 31, 2016 2267 2277 2255 2270 0 +2.05(+0.09%)
Mar 30, 2016 2282 2289 2264 2268 0 -10.43(-0.46%)
Mar 29, 2016 2258 2282 2247 2278 0 +17.37(+0.77%)
Mar 28, 2016 2268 2273 2247 2261 0 -4.51(-0.20%)
Mar 24, 2016 2265 2265 2265 2265 0 +7.54(+0.33%)
Mar 23, 2016 2260 2269 2251 2258 0 -3.62(-0.16%)
Mar 22, 2016 2256 2270 2247 2261 0 -8.95(-0.39%)
Mar 21, 2016 2261 2278 2247 2270 0 +3.95(+0.17%)
Mar 18, 2016 2240 2275 2236 2266 0 +25.44(+1.14%)
Mar 17, 2016 2202 2254 2188 2241 0 +106.21(+4.98%)
Mar 16, 2016 2120 2143 2106 2135 0 +8.11(+0.38%)
Mar 15, 2016 2118 2131 2105 2127 0 -0.41(-0.02%)
Mar 14, 2016 2121 2138 2112 2127 0 +1.41(+0.07%)
Mar 11, 2016 2112 2132 2107 2126 0 +26.94(+1.28%)
Mar 10, 2016 2103 2110 2072 2099 0 +3.78(+0.18%)
Mar 09, 2016 2094 2108 2074 2095 0 -11.80(-0.56%)
Mar 08, 2016 2112 2132 2100 2107 0 -20.21(-0.95%)
Mar 07, 2016 2100 2130 2090 2127 0 +14.39(+0.68%)
Mar 04, 2016 2098 2128 2096 2112 0 +12.19(+0.58%)
Mar 03, 2016 2075 2105 2071 2100 0 +18.69(+0.90%)
Mar 02, 2016 2067 2089 2063 2082 0 +9.68(+0.47%)
Mar 01, 2016 2046 2077 2035 2072 0 +44.71(+2.21%)
Feb 29, 2016 2041 2057 2025 2027 0 -14.39(-0.70%)
Feb 26, 2016 2044 2065 2035 2042 0 +4.74(+0.23%)
Feb 25, 2016 2023 2040 2006 2037 0 +22.04(+1.09%)
Feb 24, 2016 1997 2020 1982 2015 0 +0.37(+0.02%)
Feb 23, 2016 2015 2026 1991 2014 0 -25.17(-1.23%)
Feb 22, 2016 2011 2062 2015 2040 0 +32.29(+1.61%)
Feb 19, 2016 2009 2015 1985 2007 0 -9.66(-0.48%)
Feb 18, 2016 2028 2036 2005 2017 0 -17.10(-0.84%)
Feb 17, 2016 2043 2059 2029 2034 0 +1.53(+0.08%)
Feb 16, 2016 2014 2043 2000 2033 0 +36.79(+1.84%)
Feb 12, 2016 1996 1996 1996 1996 0 +49.17(+2.53%)
Feb 11, 2016 1944 1968 1924 1947 0 -27.26(-1.38%)
Feb 10, 2016 1992 1999 1970 1974 0 -28.85(-1.44%)
Feb 09, 2016 1984 2027 1976 2003 0 +0.06(+0.00%)
Feb 08, 2016 1963 2008 1951 2003 0 +18.77(+0.95%)
Feb 05, 2016 1992 2013 1975 1984 0 -17.88(-0.89%)
Feb 04, 2016 1966 2020 1963 2002 0 +36.84(+1.87%)
Feb 03, 2016 1965 1978 1931 1965 0 +14.27(+0.73%)
Feb 02, 2016 1965 1982 1940 1951 0 -10.20(-0.52%)
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.