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 (%)
Jul 29, 2011 1513 1536 1503 1520 0 -6.44(-0.42%)
Jul 28, 2011 1546 1559 1521 1526 0 -19.25(-1.25%)
Jul 27, 2011 1573 1575 1536 1545 0 -46.07(-2.90%)
Jul 26, 2011 1602 1608 1557 1591 0 -37.02(-2.27%)
Jul 25, 2011 1618 1636 1612 1628 0 -4.10(-0.25%)
Jul 22, 2011 1635 1640 1625 1632 0 -1.98(-0.12%)
Jul 21, 2011 1622 1648 1618 1634 0 +20.38(+1.26%)
Jul 20, 2011 1614 1622 1603 1614 0 +0.54(+0.03%)
Jul 19, 2011 1602 1618 1596 1613 0 +22.81(+1.43%)
Jul 18, 2011 1604 1607 1583 1591 0 -19.42(-1.21%)
Jul 15, 2011 1623 1625 1593 1610 0 -9.49(-0.59%)
Jul 14, 2011 1632 1643 1612 1620 0 -11.31(-0.69%)
Jul 13, 2011 1638 1650 1626 1631 0 +3.16(+0.19%)
Jul 12, 2011 1639 1649 1625 1628 0 -15.97(-0.97%)
Jul 11, 2011 1659 1661 1632 1644 0 -27.65(-1.65%)
Jul 08, 2011 1671 1679 1660 1671 0 -16.80(-1.00%)
Jul 07, 2011 1679 1696 1669 1688 0 +21.80(+1.31%)
Jul 06, 2011 1650 1675 1648 1666 0 +16.41(+0.99%)
Jul 05, 2011 1657 1659 1642 1650 0 -8.11(-0.49%)
Jul 01, 2011 1658 1658 1658 0 +27.77(+1.70%)
Jun 30, 2011 1615 1637 1612 1630 0 +20.77(+1.29%)
Jun 29, 2011 1620 1624 1600 1610 0 -3.28(-0.20%)
Jun 28, 2011 1597 1619 1592 1613 0 +19.83(+1.24%)
Jun 27, 2011 1581 1596 1574 1593 0 +15.62(+0.99%)
Jun 24, 2011 1590 1597 1569 1577 0 -14.44(-0.91%)
Jun 23, 2011 1567 1597 1560 1592 0 +8.65(+0.55%)
Jun 22, 2011 1583 1599 1577 1583 0 +15.86(+1.01%)
Jun 21, 2011 1551 1572 1515 1567 0 +27.20(+1.77%)
Jun 20, 2011 1539 1547 1534 1540 0 +5.15(+0.34%)
Jun 17, 2011 1544 1549 1532 1535 0 +5.51(+0.36%)
Jun 16, 2011 1530 1544 1519 1529 0 +0.59(+0.04%)
Jun 15, 2011 1526 1537 1518 1529 0 -9.76(-0.63%)
Jun 14, 2011 1532 1547 1525 1539 0 +21.00(+1.38%)
Jun 13, 2011 1515 1526 1509 1518 0 +1.28(+0.08%)
Jun 10, 2011 1531 1536 1508 1516 0 -17.86(-1.16%)
Jun 09, 2011 1535 1543 1529 1534 0 +4.76(+0.31%)
Jun 08, 2011 1541 1548 1525 1529 0 -16.23(-1.05%)
Jun 07, 2011 1560 1565 1544 1546 0 -13.20(-0.85%)
Jun 06, 2011 1580 1587 1555 1559 0 -26.18(-1.65%)
Jun 03, 2011 1595 1600 1579 1585 0 -34.39(-2.12%)
May 24, 2011 1635 1637 1613 1619 0 -12.64(-0.77%)
May 23, 2011 1632 1638 1614 1632 0 -19.73(-1.19%)
May 20, 2011 1656 1662 1647 1652 0 -8.46(-0.51%)
May 19, 2011 1652 1666 1647 1660 0 +13.27(+0.81%)
May 18, 2011 1632 1653 1622 1647 0 +15.38(+0.94%)
May 17, 2011 1636 1639 1621 1632 0 -10.25(-0.62%)
May 16, 2011 1648 1657 1636 1642 0 -8.43(-0.51%)
May 13, 2011 1668 1674 1644 1650 0 -15.63(-0.94%)
May 12, 2011 1663 1669 1648 1666 0 -2.52(-0.15%)
May 11, 2011 1672 1683 1660 1668 0 -4.11(-0.25%)
May 10, 2011 1662 1680 1661 1673 0 +15.04(+0.91%)
May 09, 2011 1658 1666 1647 1657 0 -2.33(-0.14%)
May 06, 2011 1673 1677 1654 1660 0 +5.74(+0.35%)
May 05, 2011 1635 1677 1629 1654 0 +10.67(+0.65%)
May 04, 2011 1661 1670 1635 1643 0 -21.31(-1.28%)
May 03, 2011 1663 1675 1653 1665 0 -3.21(-0.19%)
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.