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 (%)
Nov 29, 2013 2089 2096 2075 2077 0 -7.59(-0.36%)
Nov 27, 2013 2085 2085 2085 0 +13.09(+0.63%)
Nov 26, 2013 2060 2079 2056 2072 0 +13.30(+0.65%)
Nov 25, 2013 2072 2074 2053 2058 0 -6.86(-0.33%)
Nov 22, 2013 2064 2074 2045 2065 0 +3.88(+0.19%)
Nov 21, 2013 2036 2066 2033 2061 0 +32.13(+1.58%)
Nov 20, 2013 2038 2048 2026 2029 0 -7.14(-0.35%)
Nov 19, 2013 2058 2063 2031 2036 0 -23.36(-1.13%)
Nov 18, 2013 2066 2080 2053 2060 0 -2.68(-0.13%)
Nov 15, 2013 2063 2075 2050 2062 0 +11.14(+0.54%)
Nov 14, 2013 2044 2060 2035 2051 0 +28.02(+1.38%)
Nov 12, 2013 2001 2035 1992 2023 0 +15.16(+0.75%)
Nov 11, 2013 2008 2019 1999 2008 0 -4.29(-0.21%)
Nov 08, 2013 1987 2017 1986 2012 0 +21.50(+1.08%)
Nov 07, 2013 2018 2024 1988 1991 0 -19.55(-0.97%)
Nov 06, 2013 2041 2051 1999 2010 0 -34.06(-1.67%)
Nov 05, 2013 2030 2059 2016 2045 0 -1.71(-0.08%)
Nov 04, 2013 2025 2052 2020 2046 0 +28.63(+1.42%)
Nov 01, 2013 2006 2028 1996 2018 0 +17.51(+0.88%)
Oct 31, 2013 2007 2022 1983 2000 0 -14.85(-0.74%)
Oct 30, 2013 2018 2030 2008 2015 0 -5.34(-0.26%)
Oct 29, 2013 2016 2024 1994 2020 0 +9.10(+0.45%)
Oct 28, 2013 1979 2029 1976 2011 0 +28.53(+1.44%)
Oct 25, 2013 1996 2004 1960 1983 0 +12.56(+0.64%)
Oct 24, 2013 1955 1985 1950 1970 0 +22.33(+1.15%)
Oct 23, 2013 1937 1952 1931 1948 0 +1.47(+0.08%)
Oct 22, 2013 1944 1972 1938 1946 0 +11.82(+0.61%)
Oct 21, 2013 1919 1939 1915 1934 0 +15.32(+0.80%)
Oct 18, 2013 1904 1922 1894 1919 0 +22.70(+1.20%)
Oct 17, 2013 1872 1899 1867 1896 0 +15.79(+0.84%)
Oct 16, 2013 1856 1891 1853 1881 0 +27.73(+1.50%)
Oct 15, 2013 1840 1881 1835 1853 0 +18.27(+1.00%)
Oct 14, 2013 1830 1839 1823 1835 0 -4.92(-0.27%)
Oct 11, 2013 1823 1840 1820 1840 0 +11.24(+0.61%)
Oct 10, 2013 1809 1830 1799 1828 0 +31.51(+1.75%)
Oct 09, 2013 1800 1807 1784 1797 0 +1.23(+0.07%)
Oct 08, 2013 1817 1823 1794 1796 0 -23.83(-1.31%)
Oct 07, 2013 1819 1830 1804 1819 0 -16.88(-0.92%)
Oct 04, 2013 1820 1839 1809 1836 0 +17.10(+0.94%)
Oct 03, 2013 1842 1845 1806 1819 0 -28.44(-1.54%)
Oct 02, 2013 1844 1852 1834 1848 0 -8.87(-0.48%)
Oct 01, 2013 1845 1859 1842 1857 0 +13.14(+0.71%)
Sep 27, 2013 1843 1851 1833 1843 0 -6.70(-0.36%)
Sep 26, 2013 1846 1859 1837 1850 0 +8.79(+0.48%)
Sep 25, 2013 1854 1858 1834 1841 0 -12.15(-0.66%)
Sep 24, 2013 1852 1869 1849 1853 0 -0.04(-0.00%)
Sep 23, 2013 1858 1864 1837 1853 0 -13.30(-0.71%)
Sep 20, 2013 1871 1883 1863 1867 0 -0.46(-0.02%)
Sep 19, 2013 1850 1877 1846 1867 0 +9.09(+0.49%)
Sep 18, 2013 1826 1865 1819 1858 0 +45.75(+2.52%)
Sep 17, 2013 1807 1823 1798 1812 0 +7.28(+0.40%)
Sep 16, 2013 1806 1823 1790 1805 0 +24.36(+1.37%)
Sep 13, 2013 1791 1795 1772 1781 0 -6.26(-0.35%)
Sep 12, 2013 1800 1805 1782 1787 0 -13.25(-0.74%)
Sep 11, 2013 1791 1805 1783 1800 0 +9.28(+0.52%)
Sep 10, 2013 1779 1798 1776 1791 0 +21.13(+1.19%)
Sep 09, 2013 1761 1773 1755 1770 0 +11.93(+0.68%)
Sep 06, 2013 1767 1775 1741 1758 0 -4.42(-0.25%)
Sep 05, 2013 1751 1771 1747 1762 0 +10.91(+0.62%)
Sep 04, 2013 1740 1759 1734 1751 0 +8.81(+0.51%)
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.