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 30, 2016 2539 2551 2528 2533 0 +1.75(+0.07%)
Nov 29, 2016 2524 2540 2522 2532 0 +9.78(+0.39%)
Nov 28, 2016 2532 2538 2515 2522 0 -15.23(-0.60%)
Nov 25, 2016 2526 2541 2524 2537 0 +14.63(+0.58%)
Nov 23, 2016 2522 2522 2522 2522 0 +22.67(+0.91%)
Nov 22, 2016 2504 2507 2491 2500 0 -0.98(-0.04%)
Nov 21, 2016 2490 2503 2479 2501 0 +12.24(+0.49%)
Nov 18, 2016 2470 2492 2458 2488 0 +19.11(+0.77%)
Nov 17, 2016 2460 2474 2448 2469 0 +12.64(+0.51%)
Nov 16, 2016 2465 2475 2444 2457 0 -12.06(-0.49%)
Nov 15, 2016 2467 2473 2442 2469 0 +0.95(+0.04%)
Nov 14, 2016 2475 2493 2450 2468 0 +0.04(+0.00%)
Nov 11, 2016 2448 2476 2440 2468 0 +13.98(+0.57%)
Nov 10, 2016 2436 2473 2430 2454 0 +25.50(+1.05%)
Nov 09, 2016 2384 2436 2368 2428 0 +7.63(+0.32%)
Nov 08, 2016 2385 2440 2377 2421 0 +25.53(+1.07%)
Nov 07, 2016 2355 2399 2354 2395 0 +64.64(+2.77%)
Nov 04, 2016 2329 2350 2318 2330 0 +0.29(+0.01%)
Nov 03, 2016 2323 2341 2313 2330 0 +12.59(+0.54%)
Nov 02, 2016 2316 2331 2310 2318 0 +4.40(+0.19%)
Nov 01, 2016 2340 2342 2298 2313 0 -23.71(-1.01%)
Oct 31, 2016 2344 2351 2331 2337 0 +2.93(+0.13%)
Oct 28, 2016 2341 2354 2319 2334 0 -3.07(-0.13%)
Oct 27, 2016 2353 2358 2302 2337 0 -4.25(-0.18%)
Oct 26, 2016 2313 2351 2309 2341 0 +11.89(+0.51%)
Oct 25, 2016 2332 2343 2321 2329 0 -7.13(-0.31%)
Oct 24, 2016 2320 2340 2318 2337 0 +25.76(+1.11%)
Oct 21, 2016 2294 2313 2288 2311 0 +0.34(+0.01%)
Oct 20, 2016 2319 2322 2305 2310 0 -10.72(-0.46%)
Oct 19, 2016 2326 2331 2312 2321 0 -1.34(-0.06%)
Oct 18, 2016 2338 2347 2320 2322 0 -3.81(-0.16%)
Oct 17, 2016 2329 2338 2318 2326 0 -8.47(-0.36%)
Oct 14, 2016 2346 2354 2334 2335 0 +0.92(+0.04%)
Oct 13, 2016 2338 2346 2316 2334 0 -18.64(-0.79%)
Oct 12, 2016 2358 2362 2345 2352 0 -2.33(-0.10%)
Oct 11, 2016 2357 2365 2344 2355 0 -6.28(-0.27%)
Oct 10, 2016 2359 2371 2354 2361 0 +9.73(+0.41%)
Oct 07, 2016 2353 2354 2339 2351 0 -4.51(-0.19%)
Oct 06, 2016 2358 2366 2344 2356 0 -5.95(-0.25%)
Oct 05, 2016 2358 2373 2349 2362 0 +11.12(+0.47%)
Oct 04, 2016 2364 2372 2342 2351 0 -6.64(-0.28%)
Sep 26, 2016 2353 2367 2343 2357 0 -0.29(-0.01%)
Sep 23, 2016 2353 2370 2346 2358 0 -1.62(-0.07%)
Sep 22, 2016 2365 2380 2351 2359 0 +1.87(+0.08%)
Sep 21, 2016 2336 2363 2328 2357 0 +69.36(+3.03%)
Sep 20, 2016 2276 2301 2273 2288 0 +21.70(+0.96%)
Sep 19, 2016 2264 2281 2256 2266 0 +12.43(+0.55%)
Sep 16, 2016 2252 2265 2239 2254 0 -8.11(-0.36%)
Sep 15, 2016 2250 2268 2245 2262 0 +7.07(+0.31%)
Sep 14, 2016 2252 2270 2243 2255 0 -6.62(-0.29%)
Sep 13, 2016 2280 2285 2252 2262 0 -38.09(-1.66%)
Sep 12, 2016 2267 2309 2263 2300 0 +23.06(+1.01%)
Sep 09, 2016 2306 2321 2276 2277 0 -42.46(-1.83%)
Sep 08, 2016 2316 2330 2309 2319 0 -5.69(-0.24%)
Sep 07, 2016 2320 2330 2312 2325 0 +1.56(+0.07%)
Sep 06, 2016 2335 2336 2306 2323 0 -5.10(-0.22%)
Sep 02, 2016 2328 2328 2328 2328 0 +1.48(+0.06%)
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.