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, 2014 1963 1973 1951 1963 0 +6.88(+0.35%)
Mar 28, 2014 1954 1970 1950 1956 0 +4.55(+0.23%)
Mar 27, 2014 1948 1956 1937 1951 0 +3.89(+0.20%)
Mar 26, 2014 1977 1984 1947 1947 0 -22.62(-1.15%)
Mar 25, 2014 1973 1984 1958 1970 0 -1.31(-0.07%)
Mar 24, 2014 1980 1986 1957 1971 0 -4.20(-0.21%)
Mar 21, 2014 1987 1995 1966 1976 0 +3.11(+0.16%)
Mar 20, 2014 1973 1979 1956 1972 0 -8.85(-0.45%)
Mar 19, 2014 1988 2008 1967 1981 0 -7.18(-0.36%)
Mar 18, 2014 1979 1998 1976 1988 0 +8.69(+0.44%)
Mar 17, 2014 1981 1992 1974 1980 0 +11.04(+0.56%)
Mar 14, 2014 1979 1990 1962 1969 0 -13.41(-0.68%)
Mar 13, 2014 2012 2019 1972 1982 0 -23.53(-1.17%)
Mar 12, 2014 1992 2009 1981 2006 0 +7.27(+0.36%)
Mar 11, 2014 2008 2013 1992 1998 0 -7.76(-0.39%)
Mar 10, 2014 1994 2009 1988 2006 0 +9.20(+0.46%)
Mar 07, 2014 2001 2012 1991 1997 0 +4.67(+0.23%)
Mar 06, 2014 1985 1997 1975 1992 0 +14.53(+0.73%)
Mar 05, 2014 1977 1985 1970 1978 0 +0.01(+0.00%)
Mar 04, 2014 1953 1986 1958 1978 0 +34.64(+1.78%)
Mar 03, 2014 1931 1950 1923 1943 0 -0.32(-0.02%)
Feb 28, 2014 1941 1959 1929 1943 0 -0.67(-0.03%)
Feb 27, 2014 1931 1948 1927 1944 0 +9.53(+0.49%)
Feb 26, 2014 1940 1954 1928 1935 0 -11.72(-0.60%)
Feb 25, 2014 1973 1976 1940 1946 0 -27.11(-1.37%)
Feb 24, 2014 1979 2000 1971 1973 0 -1.88(-0.10%)
Feb 21, 2014 1967 1987 1963 1975 0 +13.09(+0.67%)
Feb 20, 2014 1944 1972 1931 1962 0 +16.62(+0.85%)
Feb 19, 2014 1964 1975 1942 1946 0 -25.90(-1.31%)
Feb 18, 2014 1987 1999 1965 1972 0 -14.23(-0.72%)
Feb 14, 2014 1986 1986 1986 0 +13.57(+0.69%)
Feb 13, 2014 1954 1976 1947 1972 0 +7.49(+0.38%)
Feb 12, 2014 1968 1982 1956 1965 0 -2.59(-0.13%)
Feb 11, 2014 1933 1975 1931 1967 0 +36.35(+1.88%)
Feb 10, 2014 1941 1951 1922 1931 0 -14.09(-0.72%)
Feb 07, 2014 1945 1956 1929 1945 0 +12.78(+0.66%)
Feb 06, 2014 1924 1942 1918 1932 0 +12.69(+0.66%)
Feb 05, 2014 1919 1935 1909 1920 0 -16.84(-0.87%)
Feb 04, 2014 1934 1945 1913 1936 0 +10.21(+0.53%)
Feb 03, 2014 1963 1985 1921 1926 0 -41.12(-2.09%)
Jan 31, 2014 1949 1987 1943 1967 0 -9.25(-0.47%)
Jan 30, 2014 1983 1998 1969 1977 0 +16.37(+0.84%)
Jan 29, 2014 1966 1983 1952 1960 0 -17.90(-0.90%)
Jan 28, 2014 1961 1982 1957 1978 0 +18.92(+0.97%)
Jan 27, 2014 1986 1998 1950 1959 0 -27.58(-1.39%)
Jan 24, 2014 2032 2035 1986 1987 0 -55.80(-2.73%)
Jan 23, 2014 2055 2061 2031 2043 0 -26.09(-1.26%)
Jan 22, 2014 2072 2076 2057 2069 0 +7.69(+0.37%)
Jan 21, 2014 2079 2086 2040 2061 0 -3.91(-0.19%)
Jan 17, 2014 2065 2065 2065 0 -14.67(-0.71%)
Jan 16, 2014 2081 2090 2066 2080 0 -9.47(-0.45%)
Jan 15, 2014 2085 2093 2077 2089 0 +4.83(+0.23%)
Jan 14, 2014 2068 2087 2051 2084 0 +17.99(+0.87%)
Jan 13, 2014 2086 2109 2061 2066 0 -34.20(-1.63%)
Jan 10, 2014 2086 2104 2070 2100 0 +15.34(+0.74%)
Jan 09, 2014 2082 2092 2068 2085 0 +7.52(+0.36%)
Jan 08, 2014 2084 2088 2068 2078 0 -4.18(-0.20%)
Jan 07, 2014 2072 2094 2068 2082 0 +14.74(+0.71%)
Jan 06, 2014 2110 2114 2059 2067 0 -23.59(-1.13%)
Jan 03, 2014 2098 2109 2088 2091 0 -3.21(-0.15%)
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.