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 (%)
Apr 30, 2009 1093 1117 1084 1095 0 +12.59(+1.16%)
Apr 29, 2009 1066 1096 1064 1083 0 +24.75(+2.34%)
Apr 28, 2009 1047 1073 1041 1058 0 +1.42(+0.13%)
Apr 27, 2009 1085 1090 1051 1057 0 -47.11(-4.27%)
Apr 24, 2009 1096 1118 1085 1104 0 +6.83(+0.62%)
Apr 23, 2009 1073 1103 1043 1097 0 -6.82(-0.62%)
Apr 22, 2009 1087 1149 1084 1104 0 +11.69(+1.07%)
Apr 21, 2009 1047 1096 1042 1092 0 +36.43(+3.45%)
Apr 20, 2009 1076 1078 1048 1056 0 -37.78(-3.46%)
Apr 17, 2009 1104 1112 1068 1093 0 -15.73(-1.42%)
Apr 16, 2009 1068 1114 1055 1109 0 +47.06(+4.43%)
Apr 15, 2009 1049 1068 1040 1062 0 +7.49(+0.71%)
Apr 14, 2009 1044 1072 1037 1055 0 -0.62(-0.06%)
Apr 13, 2009 1047 1066 1034 1055 0 -4.28(-0.40%)
Apr 10, 2009 1038 1071 1031 1059 0 +0.00(+0.00%)
Apr 09, 2009 1038 1071 1031 1059 0 +41.02(+4.03%)
Apr 08, 2009 1004 1024 989.46 1018 0 +19.41(+1.94%)
Apr 07, 2009 1017 1021 994.16 999.06 0 -31.64(-3.07%)
Apr 06, 2009 1035 1043 1008 1031 0 -12.13(-1.16%)
Apr 03, 2009 1027 1047 1018 1043 0 +9.66(+0.93%)
Apr 02, 2009 990.82 1059 980.84 1033 0 +61.22(+6.30%)
Apr 01, 2009 952.65 977.96 946.59 971.95 0 +9.55(+0.99%)
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%)
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.