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 (%)
Mar 29, 2018 2705 2705 2705 2705 0 +56.80(+2.14%)
Mar 28, 2018 2644 2674 2622 2648 0 +7.18(+0.27%)
Mar 27, 2018 2692 2709 2627 2641 0 -46.75(-1.74%)
Mar 26, 2018 2651 2694 2624 2688 0 +77.52(+2.97%)
Mar 23, 2018 2691 2708 2605 2610 0 -71.94(-2.68%)
Mar 22, 2018 2756 2764 2672 2682 0 -101.17(-3.63%)
Mar 21, 2018 2804 2850 2782 2783 0 -16.81(-0.60%)
Mar 20, 2018 2801 2827 2780 2800 0 +6.54(+0.23%)
Mar 19, 2018 2813 2840 2762 2794 0 -37.61(-1.33%)
Mar 16, 2018 2795 2846 2790 2831 0 +39.86(+1.43%)
Mar 15, 2018 2785 2817 2779 2791 0 +13.67(+0.49%)
Mar 14, 2018 2825 2828 2772 2778 0 -31.20(-1.11%)
Mar 13, 2018 2798 2834 2786 2809 0 +26.44(+0.95%)
Mar 12, 2018 2803 2817 2777 2782 0 -21.74(-0.78%)
Mar 09, 2018 2766 2807 2750 2804 0 +56.62(+2.06%)
Mar 08, 2018 2761 2777 2704 2748 0 -9.32(-0.34%)
Mar 07, 2018 2754 2762 2750 2757 0 -14.66(-0.53%)
Mar 06, 2018 2747 2784 2721 2772 0 +52.00(+1.91%)
Mar 05, 2018 2701 2730 2675 2720 0 +8.16(+0.30%)
Mar 02, 2018 2712 2730 2678 2711 0 -22.13(-0.81%)
Mar 01, 2018 2742 2813 2698 2733 0 -4.55(-0.17%)
Feb 28, 2018 2778 2794 2734 2738 0 -25.64(-0.93%)
Feb 27, 2018 2827 2841 2763 2764 0 -59.89(-2.12%)
Feb 26, 2018 2794 2832 2771 2824 0 +46.55(+1.68%)
Feb 23, 2018 2736 2778 2732 2777 0 +46.61(+1.71%)
Feb 22, 2018 2734 2763 2715 2730 0 +15.45(+0.57%)
Feb 21, 2018 2709 2769 2696 2715 0 +17.55(+0.65%)
Feb 20, 2018 2729 2754 2686 2697 0 -48.02(-1.75%)
Feb 16, 2018 2745 2745 2745 2745 0 -26.88(-0.97%)
Feb 15, 2018 2746 2774 2708 2772 0 +40.96(+1.50%)
Feb 14, 2018 2721 2746 2695 2731 0 -8.37(-0.31%)
Feb 13, 2018 2718 2760 2711 2740 0 +21.96(+0.81%)
Feb 12, 2018 2703 2734 2677 2718 0 +30.48(+1.13%)
Feb 09, 2018 2713 2731 2607 2687 0 -52.20(-1.91%)
Feb 08, 2018 2833 2844 2738 2739 0 -93.83(-3.31%)
Feb 07, 2018 2822 2868 2811 2833 0 +0.39(+0.01%)
Feb 06, 2018 2798 2890 2752 2833 0 -33.73(-1.18%)
Feb 05, 2018 2886 2922 2844 2867 0 -43.29(-1.49%)
Feb 02, 2018 2960 2969 2895 2910 0 -65.21(-2.19%)
Feb 01, 2018 2953 3013 2932 2975 0 -91.70(-2.99%)
Jan 31, 2018 3087 3120 3046 3067 0 -12.49(-0.41%)
Jan 30, 2018 3133 3144 3070 3079 0 -64.78(-2.06%)
Jan 29, 2018 3170 3198 3141 3144 0 -33.48(-1.05%)
Jan 26, 2018 3159 3187 3125 3178 0 +21.68(+0.69%)
Jan 25, 2018 3179 3185 3129 3156 0 -15.93(-0.50%)
Jan 24, 2018 3189 3201 3141 3172 0 -8.95(-0.28%)
Jan 23, 2018 3198 3202 3159 3181 0 -16.79(-0.53%)
Jan 22, 2018 3187 3201 3160 3198 0 -2.87(-0.09%)
Jan 19, 2018 3199 3212 3161 3200 0 +8.90(+0.28%)
Jan 18, 2018 3203 3228 3179 3192 0 -0.05(-0.00%)
Jan 17, 2018 3182 3199 3154 3192 0 +23.46(+0.74%)
Jan 16, 2018 3205 3214 3143 3168 0 -30.65(-0.96%)
Jan 12, 2018 3199 3199 3199 3199 0 +12.27(+0.39%)
Jan 11, 2018 3131 3191 3122 3187 0 +65.78(+2.11%)
Jan 10, 2018 3108 3127 3105 3121 0 +6.45(+0.21%)
Jan 09, 2018 3123 3142 3105 3114 0 -1.04(-0.03%)
Jan 08, 2018 3101 3129 3086 3115 0 +32.95(+1.07%)
Jan 05, 2018 3086 3116 3049 3082 0 +9.30(+0.30%)
Jan 04, 2018 3061 3103 3052 3073 0 +28.15(+0.92%)
Jan 03, 2018 3002 3053 2990 3045 0 +46.15(+1.54%)
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.