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 (%)
May 28, 2010 1366 1366 1366 0 -14.08(-1.02%)
May 27, 2010 1367 1381 1349 1380 0 +37.43(+2.79%)
May 26, 2010 1347 1365 1334 1342 0 +5.07(+0.38%)
May 25, 2010 1307 1340 1291 1337 0 -1.42(-0.11%)
May 24, 2010 1352 1369 1338 1339 0 -20.29(-1.49%)
May 21, 2010 1338 1373 1323 1359 0 +1.81(+0.13%)
May 20, 2010 1356 1393 1352 1357 0 -45.89(-3.27%)
May 19, 2010 1396 1415 1378 1403 0 -4.28(-0.30%)
May 18, 2010 1430 1443 1400 1407 0 -14.65(-1.03%)
May 17, 2010 1428 1442 1395 1422 0 -1.27(-0.09%)
May 14, 2010 1427 1445 1409 1423 0 -26.67(-1.84%)
May 13, 2010 1467 1474 1446 1450 0 -27.16(-1.84%)
May 12, 2010 1455 1484 1447 1477 0 +27.22(+1.88%)
May 11, 2010 1464 1473 1442 1450 0 -2.05(-0.14%)
May 10, 2010 1430 1454 1423 1452 0 +77.28(+5.62%)
May 07, 2010 1403 1411 1357 1375 0 -4.43(-0.32%)
May 06, 2010 1425 1460 1333 1379 0 -71.00(-4.90%)
May 05, 2010 1461 1473 1442 1450 0 -24.91(-1.69%)
May 04, 2010 1498 1500 1458 1475 0 -40.36(-2.66%)
May 03, 2010 1485 1520 1478 1515 0 +37.42(+2.53%)
Apr 30, 2010 1499 1516 1474 1478 0 -20.92(-1.40%)
Apr 29, 2010 1480 1505 1476 1499 0 +27.87(+1.89%)
Apr 28, 2010 1455 1477 1445 1471 0 +28.41(+1.97%)
Apr 27, 2010 1481 1488 1434 1443 0 -46.48(-3.12%)
Apr 26, 2010 1495 1507 1484 1489 0 -4.61(-0.31%)
Apr 23, 2010 1484 1496 1471 1494 0 +12.03(+0.81%)
Apr 22, 2010 1469 1486 1451 1482 0 +8.32(+0.56%)
Apr 21, 2010 1464 1490 1458 1473 0 +5.40(+0.37%)
Apr 20, 2010 1483 1488 1458 1468 0 -4.41(-0.30%)
Apr 19, 2010 1474 1486 1461 1472 0 -5.87(-0.40%)
Apr 16, 2010 1495 1504 1471 1478 0 -18.85(-1.26%)
Apr 15, 2010 1483 1519 1482 1497 0 +52.69(+3.65%)
Apr 14, 2010 1415 1447 1412 1444 0 +30.02(+2.12%)
Apr 13, 2010 1407 1420 1400 1414 0 +0.64(+0.05%)
Apr 12, 2010 1418 1425 1410 1414 0 +1.69(+0.12%)
Apr 09, 2010 1402 1417 1397 1412 0 +8.48(+0.60%)
Apr 08, 2010 1393 1406 1381 1403 0 +9.13(+0.65%)
Apr 07, 2010 1405 1409 1386 1394 0 -14.43(-1.02%)
Apr 06, 2010 1405 1416 1400 1409 0 -1.22(-0.09%)
Apr 05, 2010 1411 1418 1402 1410 0 +3.08(+0.22%)
Apr 01, 2010 1407 1407 1407 0 -8.86(-0.63%)
Mar 31, 2010 1409 1421 1399 1416 0 +0.96(+0.07%)
Mar 30, 2010 1411 1423 1403 1415 0 +7.38(+0.52%)
Mar 29, 2010 1400 1416 1395 1407 0 +12.44(+0.89%)
Mar 26, 2010 1396 1407 1386 1395 0 -0.32(-0.02%)
Mar 25, 2010 1406 1417 1389 1395 0 -4.68(-0.33%)
Mar 24, 2010 1416 1418 1395 1400 0 -18.29(-1.29%)
Mar 23, 2010 1401 1422 1395 1418 0 +17.47(+1.25%)
Mar 22, 2010 1405 1417 1397 1401 0 -12.25(-0.87%)
Mar 19, 2010 1425 1430 1402 1413 0 -7.54(-0.53%)
Mar 18, 2010 1378 1424 1368 1421 0 +33.18(+2.39%)
Mar 17, 2010 1378 1397 1376 1387 0 +11.92(+0.87%)
Mar 16, 2010 1371 1384 1364 1376 0 +6.46(+0.47%)
Mar 15, 2010 1362 1372 1360 1369 0 +11.31(+0.83%)
Mar 12, 2010 1361 1364 1343 1358 0 -2.00(-0.15%)
Mar 11, 2010 1339 1363 1331 1360 0 +15.28(+1.14%)
Mar 10, 2010 1336 1355 1332 1344 0 +8.67(+0.65%)
Mar 09, 2010 1326 1341 1319 1336 0 +5.16(+0.39%)
Mar 08, 2010 1332 1338 1323 1331 0 +3.81(+0.29%)
Mar 05, 2010 1326 1334 1319 1327 0 +8.10(+0.61%)
Mar 04, 2010 1316 1330 1307 1319 0 +5.17(+0.39%)
Mar 03, 2010 1318 1334 1310 1314 0 +0.68(+0.05%)
Mar 02, 2010 1318 1328 1309 1313 0 +0.79(+0.06%)
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.