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 (%)
Jul 31, 2018 2917 2972 2910 2940 0 +46.68(+1.61%)
Jul 30, 2018 2902 2935 2887 2894 0 -5.87(-0.20%)
Jul 27, 2018 2914 2926 2887 2900 0 -6.66(-0.23%)
Jul 26, 2018 2919 2938 2882 2906 0 -12.05(-0.41%)
Jul 25, 2018 2805 2924 2800 2918 0 +114.04(+4.07%)
Jul 24, 2018 2823 2840 2792 2804 0 -3.08(-0.11%)
Jul 23, 2018 2797 2817 2788 2807 0 +13.70(+0.49%)
Jul 20, 2018 2794 2806 2778 2794 0 -13.24(-0.47%)
Jul 19, 2018 2789 2813 2774 2807 0 +11.05(+0.40%)
Jul 18, 2018 2757 2806 2752 2796 0 +40.77(+1.48%)
Jul 17, 2018 2742 2760 2727 2755 0 +9.96(+0.36%)
Jul 16, 2018 2765 2782 2727 2745 0 +0.66(+0.02%)
Jul 13, 2018 2729 2758 2720 2745 0 +12.66(+0.46%)
Jul 12, 2018 2723 2744 2707 2732 0 +25.63(+0.95%)
Jul 11, 2018 2723 2735 2696 2706 0 -39.77(-1.45%)
Jul 10, 2018 2749 2761 2730 2746 0 +1.27(+0.05%)
Jul 09, 2018 2688 2750 2685 2745 0 +67.19(+2.51%)
Jul 06, 2018 2684 2692 2649 2678 0 -5.29(-0.20%)
Jul 05, 2018 2681 2690 2649 2683 0 +9.34(+0.35%)
Jul 03, 2018 2674 2674 2674 2674 0 -13.92(-0.52%)
Jul 02, 2018 2662 2696 2654 2687 0 +12.54(+0.47%)
Jun 29, 2018 2680 2708 2673 2675 0 +6.61(+0.25%)
Jun 28, 2018 2672 2689 2632 2668 0 -38.50(-1.42%)
Jun 27, 2018 2759 2781 2705 2707 0 -50.63(-1.84%)
Jun 26, 2018 2766 2781 2736 2757 0 +0.98(+0.04%)
Jun 25, 2018 2822 2825 2732 2756 0 -85.12(-3.00%)
Jun 22, 2018 2891 2903 2838 2842 0 -25.01(-0.87%)
Jun 21, 2018 2892 2900 2848 2867 0 -25.06(-0.87%)
Jun 20, 2018 2927 2933 2884 2892 0 -41.25(-1.41%)
Jun 19, 2018 2950 2974 2903 2933 0 -53.52(-1.79%)
Jun 18, 2018 2974 2999 2958 2986 0 -3.04(-0.10%)
Jun 15, 2018 2989 2997 2989 2989 0 +0.51(+0.02%)
Jun 14, 2018 2998 3003 2971 2989 0 -1.20(-0.04%)
Jun 13, 2018 3020 3024 2982 2990 0 -25.76(-0.85%)
Jun 12, 2018 2991 3032 2985 3016 0 +41.28(+1.39%)
Jun 11, 2018 2959 2994 2958 2975 0 +14.05(+0.47%)
Jun 08, 2018 2938 2963 2931 2961 0 +19.76(+0.67%)
Jun 07, 2018 2954 2973 2920 2941 0 -7.71(-0.26%)
Jun 06, 2018 2934 2956 2908 2948 0 +25.63(+0.88%)
Jun 05, 2018 2919 2940 2905 2923 0 +0.99(+0.03%)
Jun 04, 2018 2942 2963 2918 2922 0 -11.11(-0.38%)
Jun 01, 2018 2916 2942 2908 2933 0 +37.90(+1.31%)
May 31, 2018 2925 2933 2890 2895 0 -33.50(-1.14%)
May 30, 2018 2871 2937 2867 2929 0 +66.92(+2.34%)
May 29, 2018 2885 2894 2842 2862 0 -37.93(-1.31%)
May 25, 2018 2900 2900 2900 2900 0 -1.99(-0.07%)
May 24, 2018 2889 2906 2868 2902 0 +12.89(+0.45%)
May 23, 2018 2891 2899 2858 2889 0 -11.72(-0.40%)
May 22, 2018 2935 2945 2897 2900 0 -33.24(-1.13%)
May 21, 2018 2899 2940 2889 2934 0 +49.70(+1.72%)
May 18, 2018 2877 2895 2863 2884 0 -6.44(-0.22%)
May 17, 2018 2883 2912 2878 2890 0 +13.59(+0.47%)
May 16, 2018 2870 2891 2862 2877 0 +7.99(+0.28%)
May 15, 2018 2880 2891 2852 2869 0 -27.91(-0.96%)
May 14, 2018 2924 2941 2890 2897 0 +9.70(+0.34%)
May 11, 2018 2851 2903 2846 2887 0 +37.10(+1.30%)
May 10, 2018 2807 2855 2798 2850 0 +51.67(+1.85%)
May 09, 2018 2784 2806 2758 2798 0 +13.21(+0.47%)
May 08, 2018 2775 2826 2758 2785 0 +7.01(+0.25%)
May 07, 2018 2785 2804 2764 2778 0 +2.47(+0.09%)
May 04, 2018 2727 2788 2709 2776 0 +31.27(+1.14%)
May 03, 2018 2740 2770 2691 2744 0 -8.46(-0.31%)
May 02, 2018 2783 2792 2734 2753 0 -53.81(-1.92%)
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.