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 30, 2012 1642 1653 1633 1648 0 +12.83(+0.78%)
Mar 29, 2012 1628 1638 1610 1635 0 -1.77(-0.11%)
Mar 28, 2012 1643 1647 1622 1637 0 -7.05(-0.43%)
Mar 27, 2012 1654 1658 1641 1644 0 -6.83(-0.41%)
Mar 26, 2012 1648 1657 1641 1651 0 +14.78(+0.90%)
Mar 23, 2012 1641 1644 1618 1636 0 -6.25(-0.38%)
Mar 22, 2012 1639 1654 1623 1642 0 -19.94(-1.20%)
Mar 21, 2012 1650 1671 1640 1662 0 +13.55(+0.82%)
Mar 20, 2012 1652 1658 1639 1649 0 -14.95(-0.90%)
Mar 19, 2012 1650 1678 1640 1663 0 +32.55(+2.00%)
Mar 16, 2012 1633 1644 1621 1631 0 -2.06(-0.13%)
Mar 15, 2012 1613 1637 1607 1633 0 +20.93(+1.30%)
Mar 14, 2012 1622 1624 1604 1612 0 -10.11(-0.62%)
Mar 13, 2012 1609 1625 1602 1622 0 +19.19(+1.20%)
Mar 12, 2012 1605 1610 1589 1603 0 +1.24(+0.08%)
Mar 09, 2012 1594 1607 1579 1602 0 +12.13(+0.76%)
Mar 08, 2012 1582 1595 1572 1590 0 +17.15(+1.09%)
Mar 07, 2012 1566 1578 1562 1572 0 +9.16(+0.59%)
Mar 06, 2012 1568 1576 1556 1563 0 -20.92(-1.32%)
Mar 05, 2012 1588 1591 1575 1584 0 -5.72(-0.36%)
Mar 02, 2012 1589 1603 1582 1590 0 -7.83(-0.49%)
Mar 01, 2012 1593 1607 1585 1598 0 +8.51(+0.54%)
Feb 29, 2012 1591 1602 1577 1589 0 -1.93(-0.12%)
Feb 28, 2012 1594 1602 1582 1591 0 -3.09(-0.19%)
Feb 27, 2012 1579 1606 1572 1594 0 +7.41(+0.47%)
Feb 24, 2012 1600 1604 1581 1587 0 -12.27(-0.77%)
Feb 23, 2012 1583 1604 1577 1599 0 +18.97(+1.20%)
Feb 22, 2012 1585 1595 1576 1580 0 -7.74(-0.49%)
Feb 21, 2012 1604 1607 1577 1588 0 -14.15(-0.88%)
Feb 17, 2012 1602 1602 1602 0 -10.97(-0.68%)
Feb 16, 2012 1592 1617 1590 1613 0 +19.64(+1.23%)
Feb 15, 2012 1618 1619 1587 1593 0 -20.17(-1.25%)
Feb 14, 2012 1615 1622 1601 1614 0 -5.86(-0.36%)
Feb 13, 2012 1608 1622 1600 1619 0 +19.16(+1.20%)
Feb 10, 2012 1585 1602 1581 1600 0 +2.78(+0.17%)
Feb 09, 2012 1599 1607 1590 1597 0 -2.15(-0.13%)
Feb 08, 2012 1607 1611 1594 1600 0 -7.71(-0.48%)
Feb 07, 2012 1599 1614 1589 1607 0 +0.14(+0.01%)
Feb 06, 2012 1602 1614 1598 1607 0 +1.37(+0.09%)
Feb 03, 2012 1605 1615 1597 1606 0 +16.89(+1.06%)
Feb 02, 2012 1601 1608 1583 1589 0 -6.28(-0.39%)
Feb 01, 2012 1594 1607 1577 1595 0 +5.44(+0.34%)
Jan 31, 2012 1602 1609 1569 1590 0 -6.32(-0.40%)
Jan 30, 2012 1588 1601 1582 1596 0 -3.85(-0.24%)
Jan 27, 2012 1597 1611 1587 1600 0 -0.02(-0.00%)
Jan 26, 2012 1596 1612 1590 1600 0 +7.82(+0.49%)
Jan 25, 2012 1571 1595 1564 1592 0 +17.62(+1.12%)
Jan 24, 2012 1570 1580 1561 1575 0 -5.29(-0.33%)
Jan 23, 2012 1585 1593 1568 1580 0 -5.52(-0.35%)
Jan 20, 2012 1591 1596 1577 1585 0 -7.97(-0.50%)
Jan 19, 2012 1574 1599 1573 1593 0 +22.46(+1.43%)
Jan 18, 2012 1553 1575 1550 1571 0 +17.86(+1.15%)
Jan 17, 2012 1562 1568 1544 1553 0 -2.80(-0.18%)
Jan 13, 2012 1556 1556 1556 0 -9.28(-0.59%)
Jan 12, 2012 1556 1572 1554 1565 0 +8.34(+0.54%)
Jan 11, 2012 1542 1563 1535 1557 0 +8.24(+0.53%)
Jan 10, 2012 1541 1565 1530 1548 0 +23.77(+1.56%)
Jan 09, 2012 1523 1528 1513 1525 0 +0.44(+0.03%)
Jan 06, 2012 1513 1534 1512 1524 0 +13.30(+0.88%)
Jan 05, 2012 1516 1519 1490 1511 0 -14.96(-0.98%)
Jan 04, 2012 1527 1537 1517 1526 0 +12.95(+0.86%)
Dec 30, 2011 1521 1525 1511 1513 0 -8.91(-0.59%)
Dec 29, 2011 1507 1524 1503 1522 0 +18.75(+1.25%)
Dec 28, 2011 1526 1528 1498 1503 0 -23.58(-1.54%)
Dec 27, 2011 1523 1535 1517 1527 0 +2.31(+0.15%)
Dec 23, 2011 1524 1524 1524 0 +21.64(+1.44%)
Dec 21, 2011 1504 1510 1484 1503 0 +1.21(+0.08%)
Dec 20, 2011 1483 1509 1478 1502 0 +42.79(+2.93%)
Dec 19, 2011 1497 1506 1453 1459 0 -34.49(-2.31%)
Dec 16, 2011 1494 1515 1483 1493 0 +9.36(+0.63%)
Dec 15, 2011 1473 1497 1464 1484 0 +40.84(+2.83%)
Dec 14, 2011 1452 1463 1437 1443 0 -14.95(-1.03%)
Dec 13, 2011 1491 1499 1448 1458 0 -26.09(-1.76%)
Dec 12, 2011 1486 1489 1468 1484 0 -18.05(-1.20%)
Dec 09, 2011 1495 1508 1483 1502 0 +14.85(+1.00%)
Dec 08, 2011 1508 1519 1483 1487 0 -31.09(-2.05%)
Dec 07, 2011 1492 1527 1485 1518 0 +22.56(+1.51%)
Dec 06, 2011 1509 1511 1488 1496 0 -7.57(-0.50%)
Dec 05, 2011 1505 1515 1491 1503 0 +21.28(+1.44%)
Dec 02, 2011 1496 1505 1479 1482 0 +1.58(+0.11%)
Dec 01, 2011 1493 1498 1476 1481 0 -20.58(-1.37%)
Nov 30, 2011 1467 1503 1464 1501 0 +73.68(+5.16%)
Nov 29, 2011 1435 1450 1425 1427 0 -1.06(-0.07%)
Nov 28, 2011 1426 1447 1417 1428 0 +42.88(+3.09%)
Nov 25, 2011 1387 1403 1384 1386 0 -7.80(-0.56%)
Nov 23, 2011 1393 1393 1393 0 -27.11(-1.91%)
Nov 22, 2011 1431 1440 1416 1421 0 -13.12(-0.92%)
Nov 21, 2011 1433 1441 1416 1434 0 -22.60(-1.55%)
Nov 18, 2011 1457 1467 1447 1456 0 +8.00(+0.55%)
Nov 17, 2011 1461 1475 1438 1448 0 -18.07(-1.23%)
Nov 16, 2011 1480 1493 1463 1466 0 -26.71(-1.79%)
Nov 15, 2011 1480 1504 1476 1493 0 +11.25(+0.76%)
Nov 14, 2011 1487 1498 1473 1482 0 -13.52(-0.90%)
Nov 11, 2011 1487 1503 1485 1495 0 +27.18(+1.85%)
Nov 10, 2011 1471 1479 1456 1468 0 +16.34(+1.13%)
Nov 09, 2011 1479 1484 1443 1452 0 -61.35(-4.05%)
Nov 08, 2011 1493 1516 1482 1513 0 +26.47(+1.78%)
Nov 07, 2011 1479 1495 1461 1487 0 +5.47(+0.37%)
Nov 04, 2011 1478 1485 1455 1481 0 -8.94(-0.60%)
Nov 03, 2011 1473 1495 1456 1490 0 +28.03(+1.92%)
Nov 02, 2011 1466 1478 1444 1462 0 +14.51(+1.00%)
Nov 01, 2011 1456 1473 1437 1448 0 -41.53(-2.79%)
Oct 31, 2011 1507 1518 1488 1489 0 -33.68(-2.21%)
Oct 28, 2011 1518 1536 1510 1523 0 -2.66(-0.17%)
Oct 27, 2011 1506 1539 1497 1525 0 +52.49(+3.56%)
Oct 26, 2011 1480 1496 1446 1473 0 -13.35(-0.90%)
Oct 25, 2011 1490 1505 1465 1486 0 -30.56(-2.01%)
Oct 24, 2011 1497 1532 1494 1517 0 +26.25(+1.76%)
Oct 21, 2011 1475 1501 1469 1491 0 +30.36(+2.08%)
Oct 20, 2011 1450 1469 1433 1460 0 +12.68(+0.88%)
Oct 19, 2011 1458 1469 1441 1448 0 -10.28(-0.71%)
Oct 18, 2011 1427 1473 1418 1458 0 +30.00(+2.10%)
Oct 17, 2011 1447 1456 1422 1428 0 -27.19(-1.87%)
Oct 14, 2011 1449 1460 1436 1455 0 +24.58(+1.72%)
Oct 13, 2011 1432 1439 1420 1430 0 -13.00(-0.90%)
Oct 12, 2011 1435 1461 1432 1443 0 +11.99(+0.84%)
Oct 11, 2011 1420 1437 1414 1431 0 +3.32(+0.23%)
Oct 10, 2011 1413 1429 1406 1428 0 +40.83(+2.94%)
Oct 07, 2011 1405 1407 1376 1387 0 -11.29(-0.81%)
Oct 06, 2011 1386 1403 1364 1399 0 +26.56(+1.94%)
Oct 05, 2011 1334 1380 1328 1372 0 +40.47(+3.04%)
Oct 04, 2011 1276 1334 1268 1332 0 +40.98(+3.18%)
Oct 03, 2011 1318 1340 1289 1291 0 -33.32(-2.52%)
Sep 30, 2011 1340 1354 1319 1324 0 -30.63(-2.26%)
Sep 29, 2011 1353 1366 1327 1355 0 +24.64(+1.85%)
Sep 28, 2011 1360 1366 1328 1330 0 -24.46(-1.81%)
Sep 27, 2011 1368 1379 1346 1354 0 +17.67(+1.32%)
Sep 26, 2011 1313 1339 1301 1337 0 +34.44(+2.64%)
Sep 23, 2011 1293 1316 1282 1302 0 +5.73(+0.44%)
Sep 22, 2011 1322 1334 1274 1297 0 -63.23(-4.65%)
Sep 21, 2011 1402 1405 1358 1360 0 -44.15(-3.14%)
Sep 20, 2011 1414 1432 1393 1404 0 -4.37(-0.31%)
Sep 19, 2011 1398 1414 1384 1408 0 -12.39(-0.87%)
Sep 16, 2011 1426 1435 1396 1421 0 -0.72(-0.05%)
Sep 15, 2011 1429 1438 1403 1421 0 +10.40(+0.74%)
Sep 14, 2011 1397 1435 1374 1411 0 +26.79(+1.94%)
Sep 13, 2011 1362 1395 1358 1384 0 +23.86(+1.75%)
Sep 12, 2011 1342 1363 1326 1360 0 -3.34(-0.24%)
Sep 09, 2011 1369 1383 1352 1364 0 -20.78(-1.50%)
Sep 08, 2011 1387 1405 1377 1384 0 -10.79(-0.77%)
Sep 07, 2011 1384 1402 1370 1395 0 +32.51(+2.39%)
Sep 06, 2011 1357 1370 1336 1363 0 -29.40(-2.11%)
Sep 02, 2011 1392 1392 1392 0 -39.07(-2.73%)
Sep 01, 2011 1445 1470 1427 1431 0 -13.67(-0.95%)
Aug 31, 2011 1458 1476 1435 1445 0 -2.03(-0.14%)
Aug 30, 2011 1432 1457 1426 1447 0 +8.65(+0.60%)
Aug 29, 2011 1405 1441 1404 1438 0 +49.61(+3.57%)
Aug 26, 2011 1354 1393 1329 1389 0 +24.80(+1.82%)
Aug 25, 2011 1398 1403 1356 1364 0 -27.30(-1.96%)
Aug 24, 2011 1363 1397 1358 1391 0 +25.13(+1.84%)
Aug 23, 2011 1331 1368 1321 1366 0 +40.44(+3.05%)
Aug 22, 2011 1350 1355 1315 1326 0 +4.84(+0.37%)
Aug 19, 2011 1324 1357 1315 1321 0 -17.26(-1.29%)
Aug 18, 2011 1369 1373 1319 1338 0 -68.80(-4.89%)
Aug 17, 2011 1421 1434 1394 1407 0 -8.95(-0.63%)
Aug 16, 2011 1421 1432 1400 1416 0 -20.21(-1.41%)
Aug 15, 2011 1433 1440 1412 1436 0 +14.46(+1.02%)
Aug 12, 2011 1413 1435 1395 1422 0 +14.92(+1.06%)
Aug 11, 2011 1346 1432 1339 1407 0 +69.89(+5.23%)
Aug 10, 2011 1373 1386 1329 1337 0 -55.88(-4.01%)
Aug 09, 2011 1396 1406 1322 1393 0 +35.60(+2.62%)
Aug 08, 2011 1404 1433 1350 1357 0 -77.60(-5.41%)
Aug 05, 2011 1449 1463 1401 1435 0 +5.70(+0.40%)
Aug 04, 2011 1468 1476 1427 1429 0 -56.89(-3.83%)
Aug 03, 2011 1465 1496 1452 1486 0 +23.68(+1.62%)
Aug 02, 2011 1479 1491 1452 1462 0 -32.52(-2.18%)
Aug 01, 2011 1536 1536 1479 1495 0 -24.94(-1.64%)
Jul 29, 2011 1513 1536 1503 1520 0 -6.44(-0.42%)
Jul 28, 2011 1546 1559 1521 1526 0 -19.25(-1.25%)
Jul 27, 2011 1573 1575 1536 1545 0 -46.07(-2.90%)
Jul 26, 2011 1602 1608 1557 1591 0 -37.02(-2.27%)
Jul 25, 2011 1618 1636 1612 1628 0 -4.10(-0.25%)
Jul 22, 2011 1635 1640 1625 1632 0 -1.98(-0.12%)
Jul 21, 2011 1622 1648 1618 1634 0 +20.38(+1.26%)
Jul 20, 2011 1614 1622 1603 1614 0 +0.54(+0.03%)
Jul 19, 2011 1602 1618 1596 1613 0 +22.81(+1.43%)
Jul 18, 2011 1604 1607 1583 1591 0 -19.42(-1.21%)
Jul 15, 2011 1623 1625 1593 1610 0 -9.49(-0.59%)
Jul 14, 2011 1632 1643 1612 1620 0 -11.31(-0.69%)
Jul 13, 2011 1638 1650 1626 1631 0 +3.16(+0.19%)
Jul 12, 2011 1639 1649 1625 1628 0 -15.97(-0.97%)
Jul 11, 2011 1659 1661 1632 1644 0 -27.65(-1.65%)
Jul 08, 2011 1671 1679 1660 1671 0 -16.80(-1.00%)
Jul 07, 2011 1679 1696 1669 1688 0 +21.80(+1.31%)
Jul 06, 2011 1650 1675 1648 1666 0 +16.41(+0.99%)
Jul 05, 2011 1657 1659 1642 1650 0 -8.11(-0.49%)
Jul 01, 2011 1658 1658 1658 0 +27.77(+1.70%)
Jun 30, 2011 1615 1637 1612 1630 0 +20.77(+1.29%)
Jun 29, 2011 1620 1624 1600 1610 0 -3.28(-0.20%)
Jun 28, 2011 1597 1619 1592 1613 0 +19.83(+1.24%)
Jun 27, 2011 1581 1596 1574 1593 0 +15.62(+0.99%)
Jun 24, 2011 1590 1597 1569 1577 0 -14.44(-0.91%)
Jun 23, 2011 1567 1597 1560 1592 0 +8.65(+0.55%)
Jun 22, 2011 1583 1599 1577 1583 0 +15.86(+1.01%)
Jun 21, 2011 1551 1572 1515 1567 0 +27.20(+1.77%)
Jun 20, 2011 1539 1547 1534 1540 0 +5.15(+0.34%)
Jun 17, 2011 1544 1549 1532 1535 0 +5.51(+0.36%)
Jun 16, 2011 1530 1544 1519 1529 0 +0.59(+0.04%)
Jun 15, 2011 1526 1537 1518 1529 0 -9.76(-0.63%)
Jun 14, 2011 1532 1547 1525 1539 0 +21.00(+1.38%)
Jun 13, 2011 1515 1526 1509 1518 0 +1.28(+0.08%)
Jun 10, 2011 1531 1536 1508 1516 0 -17.86(-1.16%)
Jun 09, 2011 1535 1543 1529 1534 0 +4.76(+0.31%)
Jun 08, 2011 1541 1548 1525 1529 0 -16.23(-1.05%)
Jun 07, 2011 1560 1565 1544 1546 0 -13.20(-0.85%)
Jun 06, 2011 1580 1587 1555 1559 0 -26.18(-1.65%)
Jun 03, 2011 1595 1600 1579 1585 0 -34.39(-2.12%)
May 24, 2011 1635 1637 1613 1619 0 -12.64(-0.77%)
May 23, 2011 1632 1638 1614 1632 0 -19.73(-1.19%)
May 20, 2011 1656 1662 1647 1652 0 -8.46(-0.51%)
May 19, 2011 1652 1666 1647 1660 0 +13.27(+0.81%)
May 18, 2011 1632 1653 1622 1647 0 +15.38(+0.94%)
May 17, 2011 1636 1639 1621 1632 0 -10.25(-0.62%)
May 16, 2011 1648 1657 1636 1642 0 -8.43(-0.51%)
May 13, 2011 1668 1674 1644 1650 0 -15.63(-0.94%)
May 12, 2011 1663 1669 1648 1666 0 -2.52(-0.15%)
May 11, 2011 1672 1683 1660 1668 0 -4.11(-0.25%)
May 10, 2011 1662 1680 1661 1673 0 +15.04(+0.91%)
May 09, 2011 1658 1666 1647 1657 0 -2.33(-0.14%)
May 06, 2011 1673 1677 1654 1660 0 +5.74(+0.35%)
May 05, 2011 1635 1677 1629 1654 0 +10.67(+0.65%)
May 04, 2011 1661 1670 1635 1643 0 -21.31(-1.28%)
May 03, 2011 1663 1675 1653 1665 0 -3.21(-0.19%)
May 02, 2011 1666 1675 1662 1668 0 -7.68(-0.46%)
Apr 29, 2011 1677 1689 1669 1676 0 +0.79(+0.05%)
Apr 28, 2011 1659 1680 1657 1675 0 +11.52(+0.69%)
Apr 27, 2011 1662 1669 1643 1663 0 +5.89(+0.36%)
Apr 26, 2011 1661 1670 1649 1657 0 +14.05(+0.85%)
Apr 25, 2011 1637 1654 1626 1643 0 +5.58(+0.34%)
Apr 21, 2011 1630 1644 1625 1638 0 +15.90(+0.98%)
Apr 20, 2011 1617 1638 1610 1622 0 +22.20(+1.39%)
Apr 19, 2011 1602 1608 1592 1600 0 +0.72(+0.05%)
Apr 18, 2011 1594 1603 1585 1599 0 -15.39(-0.95%)
Apr 15, 2011 1611 1622 1602 1614 0 +7.93(+0.49%)
Apr 14, 2011 1600 1620 1596 1606 0 -1.70(-0.11%)
Apr 13, 2011 1625 1627 1601 1608 0 -9.77(-0.60%)
Apr 12, 2011 1601 1628 1599 1618 0 +8.19(+0.51%)
Apr 11, 2011 1606 1616 1590 1610 0 +4.50(+0.28%)
Apr 08, 2011 1632 1635 1596 1605 0 -25.13(-1.54%)
Apr 07, 2011 1634 1642 1621 1630 0 -9.01(-0.55%)
Apr 06, 2011 1641 1647 1627 1639 0 +6.32(+0.39%)
Apr 05, 2011 1638 1649 1628 1633 0 -10.41(-0.63%)
Apr 04, 2011 1642 1650 1634 1643 0 +4.54(+0.28%)
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.