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, 2016 2267 2277 2255 2270 0 +2.05(+0.09%)
Mar 30, 2016 2282 2289 2264 2268 0 -10.43(-0.46%)
Mar 29, 2016 2258 2282 2247 2278 0 +17.37(+0.77%)
Mar 28, 2016 2268 2273 2247 2261 0 -4.51(-0.20%)
Mar 24, 2016 2265 2265 2265 2265 0 +7.54(+0.33%)
Mar 23, 2016 2260 2269 2251 2258 0 -3.62(-0.16%)
Mar 22, 2016 2256 2270 2247 2261 0 -8.95(-0.39%)
Mar 21, 2016 2261 2278 2247 2270 0 +3.95(+0.17%)
Mar 18, 2016 2240 2275 2236 2266 0 +25.44(+1.14%)
Mar 17, 2016 2202 2254 2188 2241 0 +106.21(+4.98%)
Mar 16, 2016 2120 2143 2106 2135 0 +8.11(+0.38%)
Mar 15, 2016 2118 2131 2105 2127 0 -0.41(-0.02%)
Mar 14, 2016 2121 2138 2112 2127 0 +1.41(+0.07%)
Mar 11, 2016 2112 2132 2107 2126 0 +26.94(+1.28%)
Mar 10, 2016 2103 2110 2072 2099 0 +3.78(+0.18%)
Mar 09, 2016 2094 2108 2074 2095 0 -11.80(-0.56%)
Mar 08, 2016 2112 2132 2100 2107 0 -20.21(-0.95%)
Mar 07, 2016 2100 2130 2090 2127 0 +14.39(+0.68%)
Mar 04, 2016 2098 2128 2096 2112 0 +12.19(+0.58%)
Mar 03, 2016 2075 2105 2071 2100 0 +18.69(+0.90%)
Mar 02, 2016 2067 2089 2063 2082 0 +9.68(+0.47%)
Mar 01, 2016 2046 2077 2035 2072 0 +44.71(+2.21%)
Feb 29, 2016 2041 2057 2025 2027 0 -14.39(-0.70%)
Feb 26, 2016 2044 2065 2035 2042 0 +4.74(+0.23%)
Feb 25, 2016 2023 2040 2006 2037 0 +22.04(+1.09%)
Feb 24, 2016 1997 2020 1982 2015 0 +0.37(+0.02%)
Feb 23, 2016 2015 2026 1991 2014 0 -25.17(-1.23%)
Feb 22, 2016 2011 2062 2015 2040 0 +32.29(+1.61%)
Feb 19, 2016 2009 2015 1985 2007 0 -9.66(-0.48%)
Feb 18, 2016 2028 2036 2005 2017 0 -17.10(-0.84%)
Feb 17, 2016 2043 2059 2029 2034 0 +1.53(+0.08%)
Feb 16, 2016 2014 2043 2000 2033 0 +36.79(+1.84%)
Feb 12, 2016 1996 1996 1996 1996 0 +49.17(+2.53%)
Feb 11, 2016 1944 1968 1924 1947 0 -27.26(-1.38%)
Feb 10, 2016 1992 1999 1970 1974 0 -28.85(-1.44%)
Feb 09, 2016 1984 2027 1976 2003 0 +0.06(+0.00%)
Feb 08, 2016 1963 2008 1951 2003 0 +18.77(+0.95%)
Feb 05, 2016 1992 2013 1975 1984 0 -17.88(-0.89%)
Feb 04, 2016 1966 2020 1963 2002 0 +36.84(+1.87%)
Feb 03, 2016 1965 1978 1931 1965 0 +14.27(+0.73%)
Feb 02, 2016 1965 1982 1940 1951 0 -10.20(-0.52%)
Feb 01, 2016 1932 1970 1923 1961 0 +8.16(+0.42%)
Jan 29, 2016 1911 1955 1910 1953 0 +52.12(+2.74%)
Jan 28, 2016 1903 1918 1886 1901 0 +2.41(+0.13%)
Jan 27, 2016 1911 1935 1889 1898 0 +0.63(+0.03%)
Jan 26, 2016 1876 1905 1872 1898 0 +29.56(+1.58%)
Jan 25, 2016 1880 1891 1863 1868 0 -17.96(-0.95%)
Jan 22, 2016 1886 1902 1868 1886 0 +28.02(+1.51%)
Jan 21, 2016 1853 1880 1835 1858 0 +8.00(+0.43%)
Jan 20, 2016 1854 1870 1811 1850 0 -35.10(-1.86%)
Jan 19, 2016 1902 1913 1864 1885 0 +6.69(+0.36%)
Jan 15, 2016 1878 1878 1878 1878 0 -36.05(-1.88%)
Jan 14, 2016 1905 1930 1877 1914 0 +15.10(+0.80%)
Jan 13, 2016 1955 1967 1889 1899 0 -49.66(-2.55%)
Jan 12, 2016 1928 1954 1919 1949 0 +26.76(+1.39%)
Jan 11, 2016 1935 1940 1900 1922 0 -7.72(-0.40%)
Jan 08, 2016 1950 1963 1925 1930 0 -12.54(-0.65%)
Jan 07, 2016 1962 1980 1930 1942 0 -52.24(-2.62%)
Jan 06, 2016 2007 2021 1986 1995 0 -36.50(-1.80%)
Jan 05, 2016 2010 2037 1999 2031 0 +20.71(+1.03%)
Jan 04, 2016 2028 2034 1993 2010 0 -44.47(-2.16%)
Dec 31, 2015 2055 2055 2055 2055 0 -12.71(-0.61%)
Dec 30, 2015 2072 2083 2061 2068 0 -9.66(-0.47%)
Dec 29, 2015 2076 2084 2063 2077 0 +11.39(+0.55%)
Dec 28, 2015 2070 2075 2048 2066 0 -10.56(-0.51%)
Dec 24, 2015 2076 2076 2076 2076 0 -4.57(-0.22%)
Dec 23, 2015 2075 2090 2064 2081 0 +3.76(+0.18%)
Dec 22, 2015 2060 2083 2045 2077 0 +29.45(+1.44%)
Dec 21, 2015 2075 2085 2034 2048 0 -17.31(-0.84%)
Dec 18, 2015 2096 2099 2047 2065 0 -52.03(-2.46%)
Dec 17, 2015 2171 2176 2115 2117 0 +4.90(+0.23%)
Dec 16, 2015 2087 2121 2079 2112 0 +42.05(+2.03%)
Dec 15, 2015 2063 2094 2055 2070 0 +17.72(+0.86%)
Dec 14, 2015 2049 2055 2014 2053 0 +1.39(+0.07%)
Dec 11, 2015 2072 2084 2043 2051 0 -52.37(-2.49%)
Dec 10, 2015 2093 2122 2089 2104 0 +10.79(+0.52%)
Dec 09, 2015 2103 2128 2084 2093 0 -15.28(-0.72%)
Dec 08, 2015 2131 2140 2099 2108 0 -38.71(-1.80%)
Dec 07, 2015 2162 2169 2134 2147 0 -26.54(-1.22%)
Dec 04, 2015 2155 2177 2146 2173 0 +24.07(+1.12%)
Dec 03, 2015 2187 2196 2142 2149 0 -36.42(-1.67%)
Dec 02, 2015 2205 2212 2179 2186 0 -39.17(-1.76%)
Dec 01, 2015 2209 2229 2193 2225 0 +26.20(+1.19%)
Nov 30, 2015 2239 2249 2197 2199 0 -44.70(-1.99%)
Nov 27, 2015 2233 2249 2229 2243 0 +17.26(+0.78%)
Nov 25, 2015 2226 2226 2226 2226 0 -1.84(-0.08%)
Nov 24, 2015 2217 2239 2210 2228 0 -2.44(-0.11%)
Nov 23, 2015 2230 2230 2223 2230 0 -9.60(-0.43%)
Nov 20, 2015 2246 2255 2234 2240 0 +4.00(+0.18%)
Nov 19, 2015 2233 2251 2223 2236 0 +6.29(+0.28%)
Nov 18, 2015 2211 2233 2203 2230 0 +15.45(+0.70%)
Nov 17, 2015 2217 2238 2202 2214 0 +3.37(+0.15%)
Nov 16, 2015 2178 2214 2175 2211 0 +31.43(+1.44%)
Nov 13, 2015 2197 2208 2170 2179 0 -14.68(-0.67%)
Nov 12, 2015 2215 2221 2190 2194 0 -41.22(-1.84%)
Nov 11, 2015 2230 2251 2215 2235 0 +2.63(+0.12%)
Nov 10, 2015 2221 2247 2212 2233 0 +11.78(+0.53%)
Nov 09, 2015 2233 2241 2206 2221 0 -23.38(-1.04%)
Nov 06, 2015 2214 2246 2205 2244 0 +20.07(+0.90%)
Nov 05, 2015 2222 2234 2208 2224 0 +7.69(+0.35%)
Nov 04, 2015 2232 2235 2209 2216 0 -11.68(-0.52%)
Nov 03, 2015 2221 2241 2212 2228 0 -3.83(-0.17%)
Nov 02, 2015 2198 2235 2198 2232 0 +35.33(+1.61%)
Oct 30, 2015 2205 2210 2186 2197 0 -7.48(-0.34%)
Oct 29, 2015 2183 2209 2176 2204 0 +21.46(+0.98%)
Oct 28, 2015 2205 2210 2162 2183 0 -15.52(-0.71%)
Oct 27, 2015 2200 2234 2179 2198 0 -53.35(-2.37%)
Oct 26, 2015 2271 2278 2246 2252 0 -14.47(-0.64%)
Oct 23, 2015 2279 2283 2244 2266 0 +5.04(+0.22%)
Oct 22, 2015 2238 2267 2233 2261 0 +34.33(+1.54%)
Oct 21, 2015 2219 2252 2215 2227 0 +15.45(+0.70%)
Oct 20, 2015 2194 2215 2189 2211 0 +12.25(+0.56%)
Oct 19, 2015 2186 2203 2185 2199 0 +3.35(+0.15%)
Oct 16, 2015 2196 2210 2179 2196 0 -0.24(-0.01%)
Oct 15, 2015 2187 2200 2168 2196 0 +22.02(+1.01%)
Oct 14, 2015 2183 2192 2164 2174 0 -7.94(-0.36%)
Oct 13, 2015 2198 2211 2181 2182 0 -29.90(-1.35%)
Oct 12, 2015 2205 2218 2192 2212 0 +5.31(+0.24%)
Oct 09, 2015 2201 2223 2195 2206 0 +10.59(+0.48%)
Oct 08, 2015 2167 2200 2161 2196 0 +26.34(+1.21%)
Oct 07, 2015 2162 2188 2152 2169 0 +17.28(+0.80%)
Oct 06, 2015 2155 2161 2133 2152 0 +6.94(+0.32%)
Oct 05, 2015 2103 2155 2102 2145 0 +50.64(+2.42%)
Oct 02, 2015 2047 2095 2041 2095 0 +15.76(+0.76%)
Oct 01, 2015 2079 2090 2060 2079 0 +3.96(+0.19%)
Sep 30, 2015 2076 2087 2060 2075 0 +15.97(+0.78%)
Sep 29, 2015 2041 2063 2032 2059 0 +17.19(+0.84%)
Sep 28, 2015 2064 2077 2039 2042 0 -38.03(-1.83%)
Sep 25, 2015 2065 2097 2055 2080 0 +27.21(+1.33%)
Sep 24, 2015 2046 2062 2031 2052 0 -6.79(-0.33%)
Sep 23, 2015 2070 2077 2053 2059 0 -12.05(-0.58%)
Sep 22, 2015 2077 2089 2057 2071 0 -30.15(-1.43%)
Sep 21, 2015 2085 2108 2075 2101 0 +21.69(+1.04%)
Sep 18, 2015 2114 2118 2074 2080 0 -54.47(-2.55%)
Sep 17, 2015 2133 2162 2119 2134 0 +3.32(+0.16%)
Sep 16, 2015 2137 2147 2102 2131 0 -24.96(-1.16%)
Sep 15, 2015 2110 2168 2104 2156 0 +59.90(+2.86%)
Sep 14, 2015 2103 2107 2084 2096 0 -7.19(-0.34%)
Sep 11, 2015 2083 2106 2072 2103 0 +12.00(+0.57%)
Sep 10, 2015 2098 2112 2082 2091 0 -10.97(-0.52%)
Sep 09, 2015 2139 2144 2098 2102 0 -20.08(-0.95%)
Sep 08, 2015 2098 2125 2085 2122 0 +57.05(+2.76%)
Sep 04, 2015 2065 2065 2065 2065 0 -34.56(-1.65%)
Sep 03, 2015 2112 2123 2092 2100 0 -1.23(-0.06%)
Sep 02, 2015 2086 2102 2062 2101 0 +42.07(+2.04%)
Sep 01, 2015 2066 2095 2051 2059 0 -46.28(-2.20%)
Aug 31, 2015 2117 2123 2098 2105 0 -20.09(-0.95%)
Aug 28, 2015 2127 2139 2110 2125 0 -10.41(-0.49%)
Aug 27, 2015 2105 2140 2095 2136 0 +53.31(+2.56%)
Aug 26, 2015 2064 2090 2024 2082 0 +51.67(+2.54%)
Aug 25, 2015 2108 2115 2029 2031 0 -27.65(-1.34%)
Aug 24, 2015 2042 2104 1949 2058 0 -86.36(-4.03%)
Aug 21, 2015 2172 2191 2138 2145 0 -50.36(-2.29%)
Aug 20, 2015 2217 2227 2193 2195 0 -40.01(-1.79%)
Aug 19, 2015 2232 2247 2214 2235 0 -5.92(-0.26%)
Aug 18, 2015 2239 2254 2230 2241 0 +2.88(+0.13%)
Aug 17, 2015 2225 2240 2207 2238 0 +2.86(+0.13%)
Aug 14, 2015 2219 2239 2209 2235 0 +19.33(+0.87%)
Aug 13, 2015 2226 2236 2209 2216 0 -18.57(-0.83%)
Aug 12, 2015 2243 2251 2211 2234 0 -19.36(-0.86%)
Aug 11, 2015 2245 2273 2240 2254 0 -8.77(-0.39%)
Aug 10, 2015 2249 2268 2247 2263 0 +29.76(+1.33%)
Aug 07, 2015 2247 2250 2218 2233 0 -18.25(-0.81%)
Aug 06, 2015 2275 2277 2245 2251 0 -17.32(-0.76%)
Aug 05, 2015 2268 2294 2263 2268 0 +11.00(+0.49%)
Aug 04, 2015 2256 2276 2241 2257 0 -2.97(-0.13%)
Aug 03, 2015 2259 2273 2241 2260 0 +2.81(+0.12%)
Jul 31, 2015 2242 2270 2228 2258 0 +12.31(+0.55%)
Jul 30, 2015 2230 2251 2224 2245 0 +2.03(+0.09%)
Jul 29, 2015 2221 2263 2216 2243 0 +34.17(+1.55%)
Jul 28, 2015 2166 2217 2162 2209 0 +82.12(+3.86%)
Jul 27, 2015 2109 2131 2102 2127 0 +7.73(+0.36%)
Jul 24, 2015 2149 2154 2111 2119 0 -29.27(-1.36%)
Jul 23, 2015 2179 2180 2143 2148 0 -24.80(-1.14%)
Jul 22, 2015 2199 2205 2164 2173 0 -17.85(-0.81%)
Jul 21, 2015 2180 2206 2176 2191 0 +12.88(+0.59%)
Jul 20, 2015 2180 2185 2169 2178 0 +0.62(+0.03%)
Jul 17, 2015 2170 2191 2167 2178 0 +2.95(+0.14%)
Jul 16, 2015 2183 2188 2172 2175 0 +4.99(+0.23%)
Jul 15, 2015 2193 2199 2166 2170 0 -22.90(-1.04%)
Jul 14, 2015 2194 2201 2180 2193 0 +0.20(+0.01%)
Jul 13, 2015 2180 2197 2171 2192 0 +26.73(+1.23%)
Jul 10, 2015 2170 2180 2155 2166 0 +22.42(+1.05%)
Jul 09, 2015 2159 2169 2141 2143 0 +8.24(+0.39%)
Jul 08, 2015 2160 2171 2130 2135 0 -44.42(-2.04%)
Jul 07, 2015 2168 2183 2147 2179 0 +18.51(+0.86%)
Jul 06, 2015 2167 2185 2150 2161 0 -21.94(-1.01%)
Jul 02, 2015 2183 2183 2183 2183 0 +9.72(+0.45%)
Jul 01, 2015 2193 2200 2167 2173 0 -2.26(-0.10%)
Jun 30, 2015 2198 2206 2170 2175 0 -3.75(-0.17%)
Jun 29, 2015 2201 2215 2176 2179 0 -42.10(-1.90%)
Jun 26, 2015 2222 2229 2212 2221 0 +9.56(+0.43%)
Jun 25, 2015 2221 2229 2208 2212 0 -8.38(-0.38%)
Jun 24, 2015 2249 2255 2210 2220 0 -30.34(-1.35%)
Jun 23, 2015 2267 2273 2245 2250 0 -14.19(-0.63%)
Jun 22, 2015 2264 2277 2258 2265 0 +8.99(+0.40%)
Jun 19, 2015 2268 2276 2250 2256 0 -20.05(-0.88%)
Jun 18, 2015 2254 2289 2252 2276 0 +23.21(+1.03%)
Jun 17, 2015 2258 2266 2229 2252 0 -23.55(-1.03%)
Jun 16, 2015 2271 2286 2247 2276 0 +1.05(+0.05%)
Jun 15, 2015 2268 2280 2254 2275 0 -5.79(-0.25%)
Jun 12, 2015 2286 2299 2270 2281 0 -18.95(-0.82%)
Jun 11, 2015 2291 2303 2280 2300 0 +21.63(+0.95%)
Jun 10, 2015 2262 2292 2253 2278 0 +20.75(+0.92%)
Jun 09, 2015 2250 2273 2242 2257 0 +7.01(+0.31%)
Jun 08, 2015 2278 2280 2248 2250 0 -30.32(-1.33%)
Jun 05, 2015 2259 2288 2250 2281 0 +20.95(+0.93%)
Jun 04, 2015 2260 2273 2252 2260 0 -12.84(-0.57%)
Jun 03, 2015 2237 2284 2228 2273 0 +45.72(+2.05%)
Jun 02, 2015 2215 2241 2203 2227 0 +0.13(+0.01%)
Jun 01, 2015 2218 2238 2205 2227 0 +15.67(+0.71%)
May 29, 2015 2225 2229 2204 2211 0 -18.36(-0.82%)
May 28, 2015 2246 2250 2224 2229 0 -23.62(-1.05%)
May 27, 2015 2237 2257 2225 2253 0 +19.28(+0.86%)
May 26, 2015 2245 2251 2227 2234 0 -18.50(-0.82%)
May 22, 2015 2252 2252 2252 2252 0 -15.67(-0.69%)
May 21, 2015 2267 2277 2256 2268 0 -2.90(-0.13%)
May 20, 2015 2277 2286 2264 2271 0 -6.20(-0.27%)
May 19, 2015 2278 2293 2267 2277 0 +2.65(+0.12%)
May 18, 2015 2259 2280 2252 2274 0 +10.78(+0.48%)
May 15, 2015 2258 2271 2249 2264 0 +24.48(+1.09%)
May 14, 2015 2225 2250 2216 2239 0 +22.74(+1.03%)
May 13, 2015 2226 2237 2211 2216 0 -15.40(-0.69%)
May 12, 2015 2234 2239 2221 2232 0 -11.15(-0.50%)
May 11, 2015 2241 2254 2237 2243 0 +4.42(+0.20%)
May 08, 2015 2239 2259 2234 2238 0 +16.43(+0.74%)
May 07, 2015 2208 2237 2205 2222 0 +16.50(+0.75%)
May 06, 2015 2223 2231 2190 2206 0 -4.18(-0.19%)
May 05, 2015 2231 2241 2205 2210 0 -31.45(-1.40%)
May 04, 2015 2234 2254 2230 2241 0 +8.36(+0.37%)
May 01, 2015 2219 2236 2210 2233 0 +21.90(+0.99%)
Apr 30, 2015 2210 2223 2198 2211 0 -9.63(-0.43%)
Apr 29, 2015 2224 2238 2209 2221 0 -7.00(-0.31%)
Apr 28, 2015 2200 2244 2188 2228 0 +40.64(+1.86%)
Apr 27, 2015 2198 2209 2179 2187 0 -16.62(-0.75%)
Apr 24, 2015 2206 2212 2192 2204 0 -0.97(-0.04%)
Apr 23, 2015 2190 2215 2189 2204 0 +1.69(+0.08%)
Apr 22, 2015 2197 2210 2183 2203 0 +5.08(+0.23%)
Apr 21, 2015 2195 2206 2185 2198 0 +7.81(+0.36%)
Apr 20, 2015 2164 2203 2162 2190 0 +34.33(+1.59%)
Apr 17, 2015 2160 2167 2145 2156 0 -18.90(-0.87%)
Apr 16, 2015 2179 2189 2170 2174 0 -9.12(-0.42%)
Apr 15, 2015 2195 2203 2175 2184 0 -9.70(-0.44%)
Apr 14, 2015 2188 2205 2177 2193 0 -1.52(-0.07%)
Apr 13, 2015 2205 2222 2193 2195 0 -17.48(-0.79%)
Apr 10, 2015 2207 2218 2197 2212 0 +8.73(+0.40%)
Apr 09, 2015 2192 2211 2184 2204 0 +6.81(+0.31%)
Apr 08, 2015 2192 2200 2174 2197 0 +3.12(+0.14%)
Apr 07, 2015 2210 2224 2189 2194 0 +17.86(+0.82%)
Apr 06, 2015 2159 2184 2153 2176 0 +5.31(+0.24%)
Apr 02, 2015 2170 2170 2170 2170 0 -6.28(-0.29%)
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.