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 31, 2009 957.78 978.23 932.15 962.39 0 +12.76(+1.34%)
Mar 30, 2009 965.60 969.49 936.85 949.63 0 -32.41(-3.30%)
Mar 27, 2009 990.73 1004 973.27 982.04 0 -20.11(-2.01%)
Mar 26, 2009 947.00 1004 943.54 1002 0 +61.05(+6.49%)
Mar 25, 2009 949.48 968.76 916.32 941.10 0 +4.22(+0.45%)
Mar 24, 2009 944.60 964.18 930.31 936.89 0 -19.55(-2.04%)
Mar 23, 2009 919.87 959.96 914.31 956.44 0 +60.84(+6.79%)
Mar 20, 2009 934.88 944.84 889.31 895.59 0 -43.08(-4.59%)
Mar 19, 2009 942.05 961.67 924.13 938.67 0 +5.11(+0.55%)
Mar 18, 2009 914.67 950.38 892.38 933.56 0 +11.18(+1.21%)
Mar 17, 2009 893.03 923.23 883.98 922.38 0 +32.80(+3.69%)
Mar 16, 2009 865.03 911.68 863.14 889.58 0 +33.06(+3.86%)
Mar 13, 2009 860.10 868.72 839.88 856.52 0 +1.38(+0.16%)
Mar 12, 2009 833.32 856.99 815.32 855.14 0 +19.13(+2.29%)
Mar 11, 2009 823.29 848.25 811.19 836.02 0 +16.70(+2.04%)
Mar 10, 2009 778.15 822.49 770.96 819.31 0 +54.27(+7.09%)
Mar 09, 2009 778.70 792.18 758.38 765.04 0 -21.21(-2.70%)
Mar 06, 2009 816.10 832.16 768.56 786.24 0 -23.03(-2.85%)
Mar 05, 2009 832.06 832.83 794.17 809.28 0 -36.64(-4.33%)
Mar 04, 2009 816.15 855.63 806.60 845.92 0 +41.31(+5.13%)
Mar 03, 2009 818.33 829.65 799.84 804.61 0 -5.86(-0.72%)
Mar 02, 2009 846.10 855.45 805.03 810.47 0 -50.59(-5.88%)
Feb 27, 2009 852.17 875.93 833.71 861.07 0 +1.44(+0.17%)
Feb 26, 2009 888.66 892.53 856.24 859.62 0 -19.37(-2.20%)
Feb 25, 2009 902.46 909.91 867.52 878.99 0 -32.27(-3.54%)
Feb 24, 2009 872.09 916.11 861.85 911.26 0 +40.27(+4.62%)
Feb 23, 2009 917.42 924.26 868.03 870.99 0 -40.11(-4.40%)
Feb 20, 2009 909.85 924.01 887.91 911.10 0 -3.60(-0.39%)
Feb 19, 2009 924.06 942.52 905.30 914.70 0 -2.31(-0.25%)
Feb 18, 2009 932.32 939.56 905.21 917.01 0 -10.08(-1.09%)
Feb 17, 2009 943.86 950.23 911.00 927.09 0 -41.86(-4.32%)
Feb 16, 2009 972.68 997.54 965.05 968.95 0 +0.00(+0.00%)
Feb 13, 2009 972.68 997.54 965.05 968.95 0 -5.11(-0.52%)
Feb 12, 2009 958.07 976.70 938.76 974.06 0 -7.52(-0.77%)
Feb 11, 2009 983.61 992.67 962.14 981.58 0 +4.16(+0.43%)
Feb 10, 2009 1011 1034 959.18 977.42 0 -42.99(-4.21%)
Feb 09, 2009 1023 1033 1004 1020 0 +2.06(+0.20%)
Feb 06, 2009 983.60 1025 980.16 1018 0 +35.32(+3.59%)
Feb 05, 2009 954.06 991.25 945.85 983.03 0 +20.12(+2.09%)
Feb 04, 2009 975.55 989.89 954.85 962.91 0 -6.57(-0.68%)
Feb 03, 2009 918.95 977.22 914.38 969.48 0 +56.26(+6.16%)
Feb 02, 2009 920.07 931.22 895.23 913.23 0 -14.44(-1.56%)
Jan 30, 2009 980.69 992.84 921.02 927.67 0 -42.21(-4.35%)
Jan 29, 2009 999.00 1007 963.98 969.87 0 -38.73(-3.84%)
Jan 28, 2009 1006 1029 985.49 1009 0 +12.19(+1.22%)
Jan 27, 2009 989.96 1006 972.75 996.41 0 +12.26(+1.25%)
Jan 26, 2009 986.18 1005 971.58 984.15 0 +3.46(+0.35%)
Jan 23, 2009 988.27 1003 969.86 980.69 0 -21.06(-2.10%)
Jan 22, 2009 995.37 1017 982.56 1002 0 -10.04(-0.99%)
Jan 21, 2009 986.05 1015 973.36 1012 0 +38.43(+3.95%)
Jan 20, 2009 1019 1026 971.95 973.36 0 -55.44(-5.39%)
Jan 19, 2009 1047 1053 1006 1029 0 +0.00(+0.00%)
Jan 16, 2009 1047 1053 1006 1029 0 -6.79(-0.66%)
Jan 15, 2009 1027 1043 999.65 1036 0 +10.91(+1.06%)
Jan 14, 2009 1053 1055 1016 1025 0 -39.30(-3.69%)
Jan 13, 2009 1072 1086 1052 1064 0 -10.56(-0.98%)
Jan 12, 2009 1083 1095 1068 1075 0 -7.00(-0.65%)
Jan 09, 2009 1110 1121 1077 1082 0 -31.54(-2.83%)
Jan 08, 2009 1127 1138 1099 1113 0 -17.06(-1.51%)
Jan 07, 2009 1155 1163 1124 1130 0 -38.81(-3.32%)
Jan 06, 2009 1171 1186 1150 1169 0 +6.55(+0.56%)
Jan 05, 2009 1173 1181 1152 1162 0 -22.52(-1.90%)
Jan 02, 2009 1170 1191 1150 1185 0 +16.96(+1.45%)
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.