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 (%)
Jun 30, 2017 2580 2602 2571 2591 0 +22.53(+0.88%)
Jun 29, 2017 2577 2584 2562 2568 0 -13.06(-0.51%)
Jun 28, 2017 2580 2594 2566 2581 0 +19.77(+0.77%)
Jun 27, 2017 2578 2593 2560 2562 0 -21.40(-0.83%)
Jun 26, 2017 2581 2598 2572 2583 0 +11.80(+0.46%)
Jun 23, 2017 2541 2593 2536 2571 0 +31.33(+1.23%)
Jun 22, 2017 2528 2553 2520 2540 0 -4.51(-0.18%)
Jun 21, 2017 2536 2566 2509 2544 0 +6.26(+0.25%)
Jun 20, 2017 2566 2569 2537 2538 0 -30.87(-1.20%)
Jun 19, 2017 2572 2579 2549 2569 0 +3.69(+0.14%)
Jun 16, 2017 2564 2578 2551 2565 0 +5.23(+0.20%)
Jun 15, 2017 2523 2563 2522 2560 0 +23.15(+0.91%)
Jun 14, 2017 2552 2556 2526 2537 0 -10.41(-0.41%)
Jun 13, 2017 2540 2556 2530 2547 0 +13.01(+0.51%)
Jun 12, 2017 2493 2537 2489 2534 0 +40.02(+1.60%)
Jun 09, 2017 2483 2499 2471 2494 0 +8.18(+0.33%)
Jun 08, 2017 2487 2499 2471 2486 0 -1.48(-0.06%)
Jun 07, 2017 2484 2499 2464 2488 0 +4.66(+0.19%)
Jun 06, 2017 2480 2499 2470 2483 0 -3.60(-0.14%)
Jun 05, 2017 2483 2506 2476 2486 0 -1.88(-0.08%)
Jun 02, 2017 2470 2513 2456 2488 0 +23.29(+0.94%)
Jun 01, 2017 2431 2473 2418 2465 0 +42.54(+1.76%)
May 31, 2017 2437 2440 2403 2423 0 -9.79(-0.40%)
May 30, 2017 2414 2445 2404 2432 0 +10.93(+0.45%)
May 26, 2017 2421 2430 2414 2421 0 -5.89(-0.24%)
May 25, 2017 2415 2431 2406 2427 0 +19.23(+0.80%)
May 24, 2017 2400 2414 2392 2408 0 +6.23(+0.26%)
May 23, 2017 2387 2405 2379 2402 0 +13.61(+0.57%)
May 22, 2017 2375 2393 2366 2388 0 +17.28(+0.73%)
May 19, 2017 2370 2388 2361 2371 0 +4.32(+0.18%)
May 18, 2017 2361 2384 2339 2367 0 +10.70(+0.45%)
May 17, 2017 2409 2400 2351 2356 0 -55.86(-2.32%)
May 16, 2017 2424 2428 2402 2412 0 -12.48(-0.51%)
May 15, 2017 2402 2434 2393 2424 0 +28.62(+1.19%)
May 12, 2017 2385 2402 2380 2396 0 +1.47(+0.06%)
May 11, 2017 2386 2399 2363 2394 0 -6.59(-0.27%)
May 10, 2017 2418 2423 2392 2401 0 -23.63(-0.97%)
May 09, 2017 2441 2445 2413 2424 0 -15.19(-0.62%)
May 08, 2017 2447 2452 2428 2440 0 -11.58(-0.47%)
May 05, 2017 2445 2456 2436 2451 0 +12.51(+0.51%)
May 04, 2017 2439 2450 2424 2439 0 +5.59(+0.23%)
May 03, 2017 2422 2437 2414 2433 0 +8.48(+0.35%)
May 02, 2017 2424 2435 2415 2425 0 +2.81(+0.12%)
May 01, 2017 2441 2444 2420 2422 0 -17.40(-0.71%)
Apr 28, 2017 2471 2477 2430 2439 0 -27.26(-1.11%)
Apr 27, 2017 2447 2477 2414 2466 0 +23.06(+0.94%)
Apr 26, 2017 2439 2467 2430 2443 0 -7.29(-0.30%)
Apr 25, 2017 2450 2466 2445 2451 0 +6.39(+0.26%)
Apr 24, 2017 2435 2449 2427 2444 0 +33.35(+1.38%)
Apr 21, 2017 2418 2428 2402 2411 0 -1.24(-0.05%)
Apr 20, 2017 2392 2417 2382 2412 0 +29.86(+1.25%)
Apr 19, 2017 2391 2404 2376 2382 0 +4.33(+0.18%)
Apr 18, 2017 2388 2396 2370 2378 0 -18.44(-0.77%)
Apr 17, 2017 2377 2399 2368 2396 0 +26.46(+1.12%)
Apr 13, 2017 2388 2397 2369 2370 0 -19.69(-0.82%)
Apr 12, 2017 2433 2436 2387 2390 0 -50.16(-2.06%)
Apr 11, 2017 2452 2455 2428 2440 0 -25.11(-1.02%)
Apr 10, 2017 2453 2479 2448 2465 0 +20.04(+0.82%)
Apr 07, 2017 2462 2473 2442 2445 0 -23.98(-0.97%)
Apr 06, 2017 2470 2481 2461 2469 0 +0.15(+0.01%)
Apr 05, 2017 2478 2499 2464 2469 0 -2.22(-0.09%)
Apr 04, 2017 2460 2474 2449 2471 0 +8.84(+0.36%)
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.