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 (%)
Dec 31, 2014 2369 2369 2369 2369 0 -18.54(-0.78%)
Dec 30, 2014 2388 2406 2377 2388 0 -7.45(-0.31%)
Dec 29, 2014 2385 2401 2377 2395 0 +3.24(+0.14%)
Dec 26, 2014 2402 2408 2387 2392 0 -8.37(-0.35%)
Dec 24, 2014 2400 2400 2400 2400 0 -2.09(-0.09%)
Dec 23, 2014 2403 2418 2392 2402 0 +6.22(+0.26%)
Dec 22, 2014 2378 2397 2367 2396 0 +27.58(+1.16%)
Dec 19, 2014 2360 2389 2346 2368 0 +6.07(+0.26%)
Dec 18, 2014 2330 2365 2318 2362 0 +63.63(+2.77%)
Dec 17, 2014 2311 2316 2244 2299 0 -45.90(-1.96%)
Dec 16, 2014 2345 2348 2344 2345 0 -23.71(-1.00%)
Dec 15, 2014 2365 2394 2351 2368 0 +12.02(+0.51%)
Dec 12, 2014 2362 2386 2351 2356 0 -13.04(-0.55%)
Dec 11, 2014 2369 2391 2359 2369 0 +11.44(+0.49%)
Dec 10, 2014 2377 2391 2349 2358 0 -15.81(-0.67%)
Dec 09, 2014 2370 2383 2343 2374 0 -20.03(-0.84%)
Dec 08, 2014 2412 2416 2388 2394 0 -13.54(-0.56%)
Dec 05, 2014 2395 2414 2391 2407 0 +15.41(+0.64%)
Dec 04, 2014 2396 2401 2377 2392 0 -7.62(-0.32%)
Dec 03, 2014 2394 2409 2382 2400 0 +11.37(+0.48%)
Dec 02, 2014 2388 2408 2378 2388 0 +22.65(+0.96%)
Dec 01, 2014 2384 2397 2348 2365 0 -12.83(-0.54%)
Nov 28, 2014 2370 2403 2358 2378 0 +52.16(+2.24%)
Nov 26, 2014 2326 2326 2326 2326 0 -0.64(-0.03%)
Nov 25, 2014 2328 2340 2319 2327 0 -0.66(-0.03%)
Nov 24, 2014 2331 2342 2324 2327 0 +3.58(+0.15%)
Nov 21, 2014 2332 2349 2316 2324 0 +20.03(+0.87%)
Nov 20, 2014 2278 2313 2272 2304 0 +18.74(+0.82%)
Nov 19, 2014 2291 2296 2274 2285 0 -8.55(-0.37%)
Nov 18, 2014 2299 2310 2288 2294 0 -1.58(-0.07%)
Nov 17, 2014 2299 2305 2288 2295 0 -7.14(-0.31%)
Nov 14, 2014 2313 2324 2293 2302 0 -10.97(-0.47%)
Nov 13, 2014 2323 2330 2287 2313 0 -9.99(-0.43%)
Nov 12, 2014 2318 2328 2304 2323 0 -2.46(-0.11%)
Nov 11, 2014 2330 2337 2314 2326 0 -1.96(-0.08%)
Nov 10, 2014 2314 2332 2302 2328 0 +12.08(+0.52%)
Nov 07, 2014 2321 2323 2299 2316 0 -1.16(-0.05%)
Nov 06, 2014 2297 2321 2290 2317 0 +21.99(+0.96%)
Nov 05, 2014 2297 2305 2272 2295 0 +15.98(+0.70%)
Nov 04, 2014 2260 2301 2256 2279 0 +23.29(+1.03%)
Nov 03, 2014 2248 2261 2233 2256 0 +6.41(+0.28%)
Oct 31, 2014 2251 2270 2239 2249 0 +30.77(+1.39%)
Oct 30, 2014 2206 2235 2194 2218 0 -17.70(-0.79%)
Oct 28, 2014 2217 2238 2213 2236 0 +25.92(+1.17%)
Oct 27, 2014 2179 2214 2182 2210 0 +26.98(+1.24%)
Oct 24, 2014 2206 2217 2172 2183 0 +6.16(+0.28%)
Oct 23, 2014 2164 2193 2160 2177 0 +10.90(+0.50%)
Oct 21, 2014 2127 2173 2122 2166 0 +54.39(+2.58%)
Oct 20, 2014 2094 2113 2085 2112 0 +11.04(+0.53%)
Oct 17, 2014 2078 2108 2072 2101 0 +40.56(+1.97%)
Oct 16, 2014 2053 2086 2043 2060 0 -19.36(-0.93%)
Oct 15, 2014 2045 2088 2020 2080 0 +12.17(+0.59%)
Oct 14, 2014 2055 2086 2049 2067 0 +32.62(+1.60%)
Oct 13, 2014 2068 2089 2033 2035 0 -31.79(-1.54%)
Oct 10, 2014 2082 2100 2070 2066 0 -18.86(-0.90%)
Oct 09, 2014 2124 2130 2082 2085 0 -41.56(-1.95%)
Oct 08, 2014 2090 2129 2074 2127 0 +40.59(+1.95%)
Oct 07, 2014 2120 2122 2086 2086 0 -44.91(-2.11%)
Oct 06, 2014 2160 2179 2127 2131 0 -20.18(-0.94%)
Oct 03, 2014 2129 2158 2123 2151 0 +38.82(+1.84%)
Oct 02, 2014 2103 2117 2085 2113 0 +11.35(+0.54%)
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.