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, 2009 957.78 978.23 932.15 962.39 0 +12.76(+1.34%)
Mar 30, 2009 965.60 969.49 936.85 949.63 0 -32.41(-3.30%)
Mar 27, 2009 990.73 1004 973.27 982.04 0 -20.11(-2.01%)
Mar 26, 2009 947.00 1004 943.54 1002 0 +61.05(+6.49%)
Mar 25, 2009 949.48 968.76 916.32 941.10 0 +4.22(+0.45%)
Mar 24, 2009 944.60 964.18 930.31 936.89 0 -19.55(-2.04%)
Mar 23, 2009 919.87 959.96 914.31 956.44 0 +60.84(+6.79%)
Mar 20, 2009 934.88 944.84 889.31 895.59 0 -43.08(-4.59%)
Mar 19, 2009 942.05 961.67 924.13 938.67 0 +5.11(+0.55%)
Mar 18, 2009 914.67 950.38 892.38 933.56 0 +11.18(+1.21%)
Mar 17, 2009 893.03 923.23 883.98 922.38 0 +32.80(+3.69%)
Mar 16, 2009 865.03 911.68 863.14 889.58 0 +33.06(+3.86%)
Mar 13, 2009 860.10 868.72 839.88 856.52 0 +1.38(+0.16%)
Mar 12, 2009 833.32 856.99 815.32 855.14 0 +19.13(+2.29%)
Mar 11, 2009 823.29 848.25 811.19 836.02 0 +16.70(+2.04%)
Mar 10, 2009 778.15 822.49 770.96 819.31 0 +54.27(+7.09%)
Mar 09, 2009 778.70 792.18 758.38 765.04 0 -21.21(-2.70%)
Mar 06, 2009 816.10 832.16 768.56 786.24 0 -23.03(-2.85%)
Mar 05, 2009 832.06 832.83 794.17 809.28 0 -36.64(-4.33%)
Mar 04, 2009 816.15 855.63 806.60 845.92 0 +41.31(+5.13%)
Mar 03, 2009 818.33 829.65 799.84 804.61 0 -5.86(-0.72%)
Mar 02, 2009 846.10 855.45 805.03 810.47 0 -50.59(-5.88%)
Feb 27, 2009 852.17 875.93 833.71 861.07 0 +1.44(+0.17%)
Feb 26, 2009 888.66 892.53 856.24 859.62 0 -19.37(-2.20%)
Feb 25, 2009 902.46 909.91 867.52 878.99 0 -32.27(-3.54%)
Feb 24, 2009 872.09 916.11 861.85 911.26 0 +40.27(+4.62%)
Feb 23, 2009 917.42 924.26 868.03 870.99 0 -40.11(-4.40%)
Feb 20, 2009 909.85 924.01 887.91 911.10 0 -3.60(-0.39%)
Feb 19, 2009 924.06 942.52 905.30 914.70 0 -2.31(-0.25%)
Feb 18, 2009 932.32 939.56 905.21 917.01 0 -10.08(-1.09%)
Feb 17, 2009 943.86 950.23 911.00 927.09 0 -41.86(-4.32%)
Feb 16, 2009 972.68 997.54 965.05 968.95 0 +0.00(+0.00%)
Feb 13, 2009 972.68 997.54 965.05 968.95 0 -5.11(-0.52%)
Feb 12, 2009 958.07 976.70 938.76 974.06 0 -7.52(-0.77%)
Feb 11, 2009 983.61 992.67 962.14 981.58 0 +4.16(+0.43%)
Feb 10, 2009 1011 1034 959.18 977.42 0 -42.99(-4.21%)
Feb 09, 2009 1023 1033 1004 1020 0 +2.06(+0.20%)
Feb 06, 2009 983.60 1025 980.16 1018 0 +35.32(+3.59%)
Feb 05, 2009 954.06 991.25 945.85 983.03 0 +20.12(+2.09%)
Feb 04, 2009 975.55 989.89 954.85 962.91 0 -6.57(-0.68%)
Feb 03, 2009 918.95 977.22 914.38 969.48 0 +56.26(+6.16%)
Feb 02, 2009 920.07 931.22 895.23 913.23 0 -14.44(-1.56%)
Jan 30, 2009 980.69 992.84 921.02 927.67 0 -42.21(-4.35%)
Jan 29, 2009 999.00 1007 963.98 969.87 0 -38.73(-3.84%)
Jan 28, 2009 1006 1029 985.49 1009 0 +12.19(+1.22%)
Jan 27, 2009 989.96 1006 972.75 996.41 0 +12.26(+1.25%)
Jan 26, 2009 986.18 1005 971.58 984.15 0 +3.46(+0.35%)
Jan 23, 2009 988.27 1003 969.86 980.69 0 -21.06(-2.10%)
Jan 22, 2009 995.37 1017 982.56 1002 0 -10.04(-0.99%)
Jan 21, 2009 986.05 1015 973.36 1012 0 +38.43(+3.95%)
Jan 20, 2009 1019 1026 971.95 973.36 0 -55.44(-5.39%)
Jan 19, 2009 1047 1053 1006 1029 0 +0.00(+0.00%)
Jan 16, 2009 1047 1053 1006 1029 0 -6.79(-0.66%)
Jan 15, 2009 1027 1043 999.65 1036 0 +10.91(+1.06%)
Jan 14, 2009 1053 1055 1016 1025 0 -39.30(-3.69%)
Jan 13, 2009 1072 1086 1052 1064 0 -10.56(-0.98%)
Jan 12, 2009 1083 1095 1068 1075 0 -7.00(-0.65%)
Jan 09, 2009 1110 1121 1077 1082 0 -31.54(-2.83%)
Jan 08, 2009 1127 1138 1099 1113 0 -17.06(-1.51%)
Jan 07, 2009 1155 1163 1124 1130 0 -38.81(-3.32%)
Jan 06, 2009 1171 1186 1150 1169 0 +6.55(+0.56%)
Jan 05, 2009 1173 1181 1152 1162 0 -22.52(-1.90%)
Jan 02, 2009 1170 1191 1150 1185 0 +16.96(+1.45%)
Jan 01, 2009 1138 1179 1137 1168 0 +0.00(+0.00%)
Dec 31, 2008 1138 1179 1137 1168 0 +30.94(+2.72%)
Dec 30, 2008 1110 1140 1095 1137 0 +31.94(+2.89%)
Dec 29, 2008 1109 1114 1085 1105 0 -9.54(-0.86%)
Dec 26, 2008 1113 1118 1096 1115 0 +4.18(+0.38%)
Dec 25, 2008 1102 1114 1097 1110 0 +0.00(+0.00%)
Dec 24, 2008 1102 1114 1097 1110 0 +6.86(+0.62%)
Dec 23, 2008 1121 1133 1094 1104 0 -17.75(-1.58%)
Dec 22, 2008 1126 1136 1104 1121 0 -7.04(-0.62%)
Dec 19, 2008 1132 1148 1116 1128 0 +14.49(+1.30%)
Dec 18, 2008 1138 1158 1099 1114 0 -12.15(-1.08%)
Dec 17, 2008 1099 1144 1091 1126 0 +4.42(+0.39%)
Dec 16, 2008 1080 1130 1062 1122 0 +38.02(+3.51%)
Dec 15, 2008 1100 1113 1069 1084 0 -12.81(-1.17%)
Dec 12, 2008 1060 1109 1051 1096 0 +13.36(+1.23%)
Dec 11, 2008 1124 1137 1073 1083 0 -50.63(-4.47%)
Dec 10, 2008 1144 1164 1109 1134 0 -9.77(-0.85%)
Dec 09, 2008 1158 1184 1120 1143 0 -99.39(-8.00%)
Dec 08, 2008 1237 1268 1205 1243 0 +25.90(+2.13%)
Dec 05, 2008 1176 1220 1123 1217 0 +30.08(+2.53%)
Dec 04, 2008 1171 1230 1159 1187 0 -1.93(-0.16%)
Dec 03, 2008 1148 1193 1114 1189 0 +41.27(+3.60%)
Dec 02, 2008 1126 1154 1100 1148 0 +40.71(+3.68%)
Dec 01, 2008 1181 1190 1104 1107 0 -100.95(-8.36%)
Nov 28, 2008 1192 1213 1176 1208 0 +6.54(+0.54%)
Nov 27, 2008 1147 1208 1137 1201 0 +0.00(+0.00%)
Nov 26, 2008 1147 1208 1137 1201 0 +29.80(+2.54%)
Nov 25, 2008 1163 1183 1101 1171 0 +25.44(+2.22%)
Nov 24, 2008 1099 1162 1083 1146 0 +66.84(+6.19%)
Nov 21, 2008 1017 1085 989.12 1079 0 +69.58(+6.89%)
Nov 20, 2008 1055 1090 993.79 1010 0 -54.06(-5.08%)
Nov 19, 2008 1125 1150 1052 1064 0 -69.76(-6.16%)
Nov 18, 2008 1112 1164 1091 1133 0 +16.04(+1.44%)
Nov 17, 2008 1112 1154 1088 1117 0 -7.03(-0.63%)
Nov 14, 2008 1150 1178 1098 1124 0 -53.21(-4.52%)
Nov 13, 2008 1110 1181 1055 1178 0 +74.00(+6.71%)
Nov 12, 2008 1133 1149 1093 1104 0 -49.87(-4.32%)
Nov 11, 2008 1142 1179 1123 1153 0 -2.67(-0.23%)
Nov 10, 2008 1160 1185 1139 1156 0 +27.99(+2.48%)
Nov 07, 2008 1100 1138 1088 1128 0 +35.62(+3.26%)
Nov 06, 2008 1128 1148 1088 1092 0 -42.94(-3.78%)
Nov 05, 2008 1194 1216 1129 1135 0 -73.82(-6.10%)
Nov 04, 2008 1179 1221 1164 1209 0 +61.89(+5.39%)
Nov 03, 2008 1141 1163 1125 1147 0 +7.31(+0.64%)
Oct 31, 2008 1085 1159 1074 1140 0 +45.16(+4.12%)
Oct 30, 2008 1061 1102 1050 1095 0 +61.97(+6.00%)
Oct 29, 2008 1045 1090 1020 1033 0 -10.48(-1.00%)
Oct 28, 2008 991.96 1046 957.61 1043 0 +78.24(+8.11%)
Oct 27, 2008 981.68 1014 957.28 965.17 0 -29.77(-2.99%)
Oct 24, 2008 973.10 1036 963.92 994.94 0 -42.57(-4.10%)
Oct 23, 2008 1024 1059 996.14 1038 0 +29.00(+2.88%)
Oct 22, 2008 1066 1082 973.51 1009 0 -62.30(-5.82%)
Oct 21, 2008 1088 1118 1062 1071 0 -32.73(-2.97%)
Oct 20, 2008 1078 1118 1061 1104 0 +36.61(+3.43%)
Oct 17, 2008 1073 1126 1036 1067 0 -37.44(-3.39%)
Oct 16, 2008 1083 1118 1020 1104 0 +22.59(+2.09%)
Oct 15, 2008 1146 1159 1078 1082 0 -85.05(-7.29%)
Oct 14, 2008 1216 1242 1138 1167 0 -20.68(-1.74%)
Oct 13, 2008 1129 1198 1105 1188 0 +86.51(+7.86%)
Oct 10, 2008 1053 1137 952.38 1101 0 +1.27(+0.12%)
Oct 09, 2008 1198 1220 1090 1100 0 -90.77(-7.62%)
Oct 08, 2008 1195 1245 1167 1190 0 -34.37(-2.81%)
Oct 07, 2008 1275 1287 1215 1225 0 -34.17(-2.71%)
Oct 06, 2008 1256 1290 1202 1259 0 -18.01(-1.41%)
Oct 03, 2008 1298 1338 1270 1277 0 -5.33(-0.42%)
Oct 02, 2008 1339 1343 1270 1282 0 -65.25(-4.84%)
Oct 01, 2008 1318 1361 1301 1348 0 +19.13(+1.44%)
Sep 30, 2008 1337 1368 1312 1328 0 -1.34(-0.10%)
Sep 29, 2008 1346 1371 1302 1330 0 -34.25(-2.51%)
Sep 26, 2008 1338 1375 1334 1364 0 +2.72(+0.20%)
Sep 25, 2008 1371 1388 1352 1361 0 +1.99(+0.15%)
Sep 24, 2008 1380 1402 1346 1359 0 -26.22(-1.89%)
Sep 23, 2008 1410 1434 1380 1386 0 -20.88(-1.48%)
Sep 22, 2008 1457 1468 1397 1406 0 -55.32(-3.78%)
Sep 19, 2008 1490 1534 1405 1462 0 +13.38(+0.92%)
Sep 18, 2008 1419 1465 1385 1448 0 +40.31(+2.86%)
Sep 17, 2008 1443 1456 1389 1408 0 -67.18(-4.55%)
Sep 16, 2008 1430 1482 1417 1475 0 +23.03(+1.59%)
Sep 15, 2008 1433 1485 1428 1452 0 -11.46(-0.78%)
Sep 12, 2008 1446 1471 1431 1464 0 +6.42(+0.44%)
Sep 11, 2008 1405 1461 1399 1457 0 +36.61(+2.58%)
Sep 10, 2008 1413 1439 1396 1421 0 +40.41(+2.93%)
Sep 09, 2008 1386 1419 1377 1380 0 -13.40(-0.96%)
Sep 08, 2008 1374 1401 1367 1394 0 +37.60(+2.77%)
Sep 05, 2008 1356 1365 1329 1356 0 -8.19(-0.60%)
Sep 04, 2008 1391 1404 1355 1364 0 -33.32(-2.38%)
Sep 03, 2008 1393 1410 1379 1398 0 +5.05(+0.36%)
Sep 02, 2008 1407 1441 1387 1393 0 +18.15(+1.32%)
Sep 01, 2008 1384 1397 1369 1374 0 +0.00(+0.00%)
Aug 29, 2008 1384 1397 1369 1374 0 -16.84(-1.21%)
Aug 28, 2008 1364 1399 1360 1391 0 +33.99(+2.50%)
Aug 27, 2008 1341 1367 1326 1357 0 +16.14(+1.20%)
Aug 26, 2008 1334 1347 1324 1341 0 +0.28(+0.02%)
Aug 25, 2008 1351 1363 1329 1341 0 -21.43(-1.57%)
Aug 22, 2008 1335 1367 1333 1362 0 +29.45(+2.21%)
Aug 21, 2008 1331 1339 1310 1333 0 -15.91(-1.18%)
Aug 20, 2008 1369 1384 1334 1349 0 -15.86(-1.16%)
Aug 19, 2008 1392 1400 1359 1365 0 -33.28(-2.38%)
Aug 18, 2008 1418 1425 1390 1398 0 -20.45(-1.44%)
Aug 15, 2008 1416 1437 1399 1418 0 +8.92(+0.63%)
Aug 14, 2008 1374 1416 1368 1409 0 +27.46(+1.99%)
Aug 13, 2008 1391 1402 1354 1382 0 -14.57(-1.04%)
Aug 12, 2008 1397 1410 1381 1396 0 -9.68(-0.69%)
Aug 11, 2008 1403 1431 1384 1406 0 -4.90(-0.35%)
Aug 08, 2008 1363 1418 1361 1411 0 +58.48(+4.32%)
Aug 07, 2008 1349 1376 1337 1353 0 -10.76(-0.79%)
Aug 06, 2008 1378 1383 1346 1363 0 -25.08(-1.81%)
Aug 05, 2008 1329 1393 1327 1388 0 +67.15(+5.08%)
Aug 04, 2008 1308 1336 1299 1321 0 +13.37(+1.02%)
Aug 01, 2008 1329 1337 1290 1308 0 -23.45(-1.76%)
Jul 31, 2008 1323 1350 1321 1331 0 -2.92(-0.22%)
Jul 30, 2008 1356 1371 1318 1334 0 -22.21(-1.64%)
Jul 29, 2008 1356 1360 1308 1356 0 +47.96(+3.67%)
Jul 28, 2008 1332 1343 1305 1309 0 -29.57(-2.21%)
Jul 25, 2008 1339 1356 1323 1338 0 +6.61(+0.50%)
Jul 24, 2008 1370 1374 1326 1331 0 -38.04(-2.78%)
Jul 23, 2008 1362 1383 1335 1370 0 -2.38(-0.17%)
Jul 22, 2008 1325 1380 1315 1372 0 +38.60(+2.90%)
Jul 21, 2008 1371 1375 1325 1333 0 -29.80(-2.19%)
Jul 18, 2008 1347 1373 1328 1363 0 +19.06(+1.42%)
Jul 17, 2008 1328 1352 1302 1344 0 +18.79(+1.42%)
Jul 16, 2008 1262 1328 1255 1325 0 +64.88(+5.15%)
Jul 15, 2008 1267 1288 1244 1260 0 -14.43(-1.13%)
Jul 14, 2008 1300 1306 1267 1275 0 -12.32(-0.96%)
Jul 11, 2008 1297 1312 1268 1287 0 -26.35(-2.01%)
Jul 10, 2008 1316 1331 1296 1313 0 -1.78(-0.14%)
Jul 09, 2008 1341 1353 1312 1315 0 -25.32(-1.89%)
Jul 08, 2008 1304 1342 1295 1341 0 +51.84(+4.02%)
Jul 07, 2008 1311 1333 1278 1289 0 -13.35(-1.03%)
Jul 04, 2008 1288 1317 1279 1302 0 +0.00(+0.00%)
Jul 03, 2008 1288 1317 1279 1302 0 +13.82(+1.07%)
Jul 02, 2008 1332 1339 1287 1288 0 -40.61(-3.06%)
Jul 01, 2008 1335 1346 1300 1329 0 -24.75(-1.83%)
Jun 30, 2008 1334 1370 1321 1354 0 +17.39(+1.30%)
Jun 27, 2008 1335 1350 1315 1336 0 +1.36(+0.10%)
Jun 26, 2008 1361 1368 1333 1335 0 -34.16(-2.50%)
Jun 25, 2008 1375 1393 1358 1369 0 -4.32(-0.31%)
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.