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 (%)
Aug 31, 2010 1363 1381 1355 1366 0 -7.79(-0.57%)
Aug 30, 2010 1383 1398 1372 1374 0 -17.67(-1.27%)
Aug 27, 2010 1381 1396 1360 1391 0 +20.14(+1.47%)
Aug 26, 2010 1369 1388 1364 1371 0 +4.34(+0.32%)
Aug 25, 2010 1362 1374 1348 1367 0 -6.80(-0.50%)
Aug 24, 2010 1388 1395 1364 1374 0 -30.58(-2.18%)
Aug 23, 2010 1419 1432 1403 1404 0 -1.31(-0.09%)
Aug 20, 2010 1399 1410 1385 1406 0 -2.53(-0.18%)
Aug 19, 2010 1424 1431 1393 1408 0 -24.99(-1.74%)
Aug 18, 2010 1427 1443 1414 1433 0 +1.79(+0.13%)
Aug 17, 2010 1407 1443 1404 1431 0 +36.12(+2.59%)
Aug 16, 2010 1381 1403 1374 1395 0 +5.27(+0.38%)
Aug 13, 2010 1387 1403 1385 1390 0 -7.66(-0.55%)
Aug 12, 2010 1384 1403 1378 1398 0 -13.95(-0.99%)
Aug 11, 2010 1436 1444 1401 1412 0 -47.00(-3.22%)
Aug 10, 2010 1462 1470 1448 1459 0 -15.61(-1.06%)
Aug 09, 2010 1461 1481 1458 1474 0 +19.63(+1.35%)
Aug 06, 2010 1450 1469 1437 1455 0 -12.85(-0.88%)
Aug 05, 2010 1455 1474 1450 1467 0 -1.75(-0.12%)
Aug 04, 2010 1442 1473 1442 1469 0 +26.83(+1.86%)
Aug 03, 2010 1441 1450 1424 1442 0 -5.34(-0.37%)
Aug 02, 2010 1430 1450 1420 1448 0 +31.01(+2.19%)
Jul 30, 2010 1411 1424 1386 1417 0 +12.53(+0.89%)
Jul 29, 2010 1417 1426 1394 1404 0 -6.52(-0.46%)
Jul 28, 2010 1407 1422 1396 1411 0 +12.12(+0.87%)
Jul 27, 2010 1401 1421 1393 1399 0 -11.68(-0.83%)
Jul 26, 2010 1397 1414 1389 1410 0 +40.60(+2.96%)
Jul 23, 2010 1356 1374 1345 1370 0 +14.19(+1.05%)
Jul 22, 2010 1331 1370 1329 1355 0 +63.31(+4.90%)
Jul 21, 2010 1321 1326 1279 1292 0 -23.75(-1.80%)
Jul 20, 2010 1304 1317 1276 1316 0 +12.43(+0.95%)
Jul 19, 2010 1290 1308 1279 1303 0 +13.72(+1.06%)
Jul 16, 2010 1293 1325 1286 1290 0 -26.34(-2.00%)
Jul 15, 2010 1339 1341 1306 1316 0 -22.82(-1.70%)
Jul 14, 2010 1325 1351 1320 1339 0 +21.63(+1.64%)
Jul 13, 2010 1297 1324 1295 1317 0 +35.38(+2.76%)
Jul 12, 2010 1286 1295 1270 1282 0 -0.78(-0.06%)
Jul 09, 2010 1276 1287 1266 1283 0 +6.38(+0.50%)
Jul 08, 2010 1268 1286 1260 1276 0 +12.19(+0.96%)
Jul 07, 2010 1226 1267 1223 1264 0 +39.25(+3.20%)
Jul 06, 2010 1231 1249 1213 1225 0 +2.61(+0.21%)
Jul 02, 2010 1221 1249 1215 1222 0 -18.30(-1.48%)
Jul 01, 2010 1235 1247 1212 1240 0 +20.67(+1.69%)
Jun 30, 2010 1229 1250 1216 1220 0 -15.49(-1.25%)
Jun 29, 2010 1251 1270 1226 1235 0 -61.21(-4.72%)
Jun 25, 2010 1295 1300 1275 1297 0 +5.25(+0.41%)
Jun 24, 2010 1292 1313 1285 1291 0 -9.57(-0.74%)
Jun 23, 2010 1299 1314 1285 1301 0 -0.49(-0.04%)
Jun 22, 2010 1337 1346 1296 1301 0 -39.27(-2.93%)
Jun 21, 2010 1355 1367 1332 1341 0 -4.68(-0.35%)
Jun 18, 2010 1346 1349 1334 1345 0 +5.75(+0.43%)
Jun 17, 2010 1351 1352 1322 1340 0 -2.88(-0.21%)
Jun 16, 2010 1355 1375 1337 1342 0 -26.09(-1.91%)
Jun 15, 2010 1345 1371 1342 1369 0 +30.23(+2.26%)
Jun 14, 2010 1344 1364 1333 1338 0 +4.23(+0.32%)
Jun 11, 2010 1313 1337 1305 1334 0 +9.73(+0.73%)
Jun 10, 2010 1303 1327 1295 1324 0 +48.23(+3.78%)
Jun 09, 2010 1292 1311 1270 1276 0 -9.34(-0.73%)
Jun 08, 2010 1271 1290 1251 1285 0 +17.06(+1.35%)
Jun 07, 2010 1315 1317 1266 1268 0 -43.93(-3.35%)
Jun 04, 2010 1320 1352 1304 1312 0 -60.79(-4.43%)
Jun 03, 2010 1370 1385 1355 1373 0 +7.90(+0.58%)
Jun 02, 2010 1338 1366 1328 1365 0 +33.00(+2.48%)
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.