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, 2012 1492 1492 1492 0 +4.28(+0.29%)
Aug 30, 2012 1492 1496 1485 1488 0 -11.23(-0.75%)
Aug 29, 2012 1500 1506 1493 1499 0 -11.88(-0.79%)
Aug 27, 2012 1526 1529 1507 1511 0 -13.86(-0.91%)
Aug 24, 2012 1519 1529 1513 1525 0 +2.74(+0.18%)
Aug 23, 2012 1532 1536 1514 1522 0 -11.65(-0.76%)
Aug 22, 2012 1536 1543 1527 1533 0 -3.23(-0.21%)
Aug 21, 2012 1541 1554 1533 1537 0 -4.64(-0.30%)
Aug 20, 2012 1537 1546 1533 1541 0 +0.67(+0.04%)
Aug 17, 2012 1541 1547 1534 1541 0 +3.84(+0.25%)
Aug 16, 2012 1529 1544 1523 1537 0 +4.23(+0.28%)
Aug 15, 2012 1515 1536 1512 1533 0 +17.24(+1.14%)
Aug 14, 2012 1519 1524 1510 1515 0 +1.74(+0.11%)
Aug 13, 2012 1509 1517 1501 1514 0 -0.03(-0.00%)
Aug 11, 2012 1508 1518 1499 1514 0 +0.00(+0.00%)
Aug 10, 2012 1508 1518 1499 1514 0 +0.92(+0.06%)
Aug 09, 2012 1512 1519 1502 1513 0 -1.12(-0.07%)
Aug 08, 2012 1512 1520 1502 1514 0 -2.08(-0.14%)
Aug 07, 2012 1521 1526 1509 1516 0 +2.77(+0.18%)
Aug 06, 2012 1519 1528 1511 1513 0 +0.19(+0.01%)
Aug 03, 2012 1510 1526 1506 1513 0 +21.37(+1.43%)
Aug 02, 2012 1488 1498 1472 1492 0 -5.02(-0.34%)
Aug 01, 2012 1515 1519 1487 1497 0 -13.51(-0.89%)
Jul 31, 2012 1519 1525 1509 1510 0 -12.15(-0.80%)
Jul 30, 2012 1517 1528 1511 1522 0 +2.06(+0.14%)
Jul 27, 2012 1502 1532 1498 1520 0 +27.89(+1.87%)
Jul 26, 2012 1501 1513 1484 1492 0 +12.79(+0.86%)
Jul 25, 2012 1491 1499 1468 1480 0 -15.63(-1.05%)
Jul 24, 2012 1509 1528 1477 1495 0 -49.03(-3.18%)
Jul 23, 2012 1536 1549 1516 1544 0 -10.04(-0.65%)
Jul 20, 2012 1589 1591 1552 1554 0 -42.21(-2.64%)
Jul 19, 2012 1597 1605 1590 1596 0 -1.46(-0.09%)
Jul 18, 2012 1570 1605 1569 1598 0 +22.77(+1.45%)
Jul 17, 2012 1581 1583 1554 1575 0 -4.65(-0.29%)
Jul 16, 2012 1591 1592 1573 1580 0 -10.94(-0.69%)
Jul 14, 2012 1561 1596 1561 1591 0 +0.00(+0.00%)
Jul 13, 2012 1561 1596 1561 1591 0 +29.57(+1.89%)
Jul 12, 2012 1563 1572 1547 1561 0 -10.78(-0.69%)
Jul 11, 2012 1570 1580 1560 1572 0 +1.76(+0.11%)
Jul 10, 2012 1590 1597 1562 1570 0 -12.98(-0.82%)
Jul 09, 2012 1586 1595 1577 1583 0 -5.62(-0.35%)
Jul 06, 2012 1593 1603 1578 1589 0 -15.51(-0.97%)
Jul 05, 2012 1597 1612 1589 1604 0 +1.61(+0.10%)
Jul 03, 2012 1603 1603 1603 0 +17.95(+1.13%)
Jul 02, 2012 1581 1589 1553 1585 0 +5.91(+0.37%)
Jun 30, 2012 1554 1580 1549 1579 0 -0.89(-0.06%)
Jun 29, 2012 1554 1580 1549 1580 0 +41.48(+2.70%)
Jun 28, 2012 1525 1542 1514 1538 0 +6.62(+0.43%)
Jun 27, 2012 1524 1536 1520 1532 0 +7.90(+0.52%)
Jun 26, 2012 1532 1537 1509 1524 0 -8.25(-0.54%)
Jun 25, 2012 1545 1547 1522 1532 0 -27.66(-1.77%)
Jun 22, 2012 1559 1567 1543 1560 0 +5.17(+0.33%)
Jun 21, 2012 1584 1588 1553 1554 0 -23.63(-1.50%)
Jun 20, 2012 1580 1590 1563 1578 0 -1.57(-0.10%)
Jun 19, 2012 1551 1589 1549 1580 0 +20.35(+1.31%)
Jun 18, 2012 1546 1567 1540 1559 0 +8.73(+0.56%)
Jun 15, 2012 1553 1558 1538 1551 0 +6.99(+0.45%)
Jun 14, 2012 1529 1553 1523 1544 0 +19.37(+1.27%)
Jun 13, 2012 1528 1541 1514 1524 0 -8.69(-0.57%)
Jun 12, 2012 1526 1537 1513 1533 0 +12.33(+0.81%)
Jun 11, 2012 1548 1551 1518 1521 0 -18.10(-1.18%)
Jun 08, 2012 1515 1540 1513 1539 0 +22.37(+1.48%)
Jun 07, 2012 1529 1542 1511 1516 0 -0.19(-0.01%)
Jun 06, 2012 1481 1517 1480 1516 0 +43.42(+2.95%)
Jun 05, 2012 1474 1484 1460 1473 0 -5.45(-0.37%)
Jun 04, 2012 1482 1490 1467 1479 0 -3.27(-0.22%)
Jun 02, 2012 1500 1507 1478 1482 0 +0.00(+0.00%)
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.