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, 2014 1963 1973 1951 1963 0 +6.88(+0.35%)
Mar 28, 2014 1954 1970 1950 1956 0 +4.55(+0.23%)
Mar 27, 2014 1948 1956 1937 1951 0 +3.89(+0.20%)
Mar 26, 2014 1977 1984 1947 1947 0 -22.62(-1.15%)
Mar 25, 2014 1973 1984 1958 1970 0 -1.31(-0.07%)
Mar 24, 2014 1980 1986 1957 1971 0 -4.20(-0.21%)
Mar 21, 2014 1987 1995 1966 1976 0 +3.11(+0.16%)
Mar 20, 2014 1973 1979 1956 1972 0 -8.85(-0.45%)
Mar 19, 2014 1988 2008 1967 1981 0 -7.18(-0.36%)
Mar 18, 2014 1979 1998 1976 1988 0 +8.69(+0.44%)
Mar 17, 2014 1981 1992 1974 1980 0 +11.04(+0.56%)
Mar 14, 2014 1979 1990 1962 1969 0 -13.41(-0.68%)
Mar 13, 2014 2012 2019 1972 1982 0 -23.53(-1.17%)
Mar 12, 2014 1992 2009 1981 2006 0 +7.27(+0.36%)
Mar 11, 2014 2008 2013 1992 1998 0 -7.76(-0.39%)
Mar 10, 2014 1994 2009 1988 2006 0 +9.20(+0.46%)
Mar 07, 2014 2001 2012 1991 1997 0 +4.67(+0.23%)
Mar 06, 2014 1985 1997 1975 1992 0 +14.53(+0.73%)
Mar 05, 2014 1977 1985 1970 1978 0 +0.01(+0.00%)
Mar 04, 2014 1953 1986 1958 1978 0 +34.64(+1.78%)
Mar 03, 2014 1931 1950 1923 1943 0 -0.32(-0.02%)
Feb 28, 2014 1941 1959 1929 1943 0 -0.67(-0.03%)
Feb 27, 2014 1931 1948 1927 1944 0 +9.53(+0.49%)
Feb 26, 2014 1940 1954 1928 1935 0 -11.72(-0.60%)
Feb 25, 2014 1973 1976 1940 1946 0 -27.11(-1.37%)
Feb 24, 2014 1979 2000 1971 1973 0 -1.88(-0.10%)
Feb 21, 2014 1967 1987 1963 1975 0 +13.09(+0.67%)
Feb 20, 2014 1944 1972 1931 1962 0 +16.62(+0.85%)
Feb 19, 2014 1964 1975 1942 1946 0 -25.90(-1.31%)
Feb 18, 2014 1987 1999 1965 1972 0 -14.23(-0.72%)
Feb 14, 2014 1986 1986 1986 0 +13.57(+0.69%)
Feb 13, 2014 1954 1976 1947 1972 0 +7.49(+0.38%)
Feb 12, 2014 1968 1982 1956 1965 0 -2.59(-0.13%)
Feb 11, 2014 1933 1975 1931 1967 0 +36.35(+1.88%)
Feb 10, 2014 1941 1951 1922 1931 0 -14.09(-0.72%)
Feb 07, 2014 1945 1956 1929 1945 0 +12.78(+0.66%)
Feb 06, 2014 1924 1942 1918 1932 0 +12.69(+0.66%)
Feb 05, 2014 1919 1935 1909 1920 0 -16.84(-0.87%)
Feb 04, 2014 1934 1945 1913 1936 0 +10.21(+0.53%)
Feb 03, 2014 1963 1985 1921 1926 0 -41.12(-2.09%)
Jan 31, 2014 1949 1987 1943 1967 0 -9.25(-0.47%)
Jan 30, 2014 1983 1998 1969 1977 0 +16.37(+0.84%)
Jan 29, 2014 1966 1983 1952 1960 0 -17.90(-0.90%)
Jan 28, 2014 1961 1982 1957 1978 0 +18.92(+0.97%)
Jan 27, 2014 1986 1998 1950 1959 0 -27.58(-1.39%)
Jan 24, 2014 2032 2035 1986 1987 0 -55.80(-2.73%)
Jan 23, 2014 2055 2061 2031 2043 0 -26.09(-1.26%)
Jan 22, 2014 2072 2076 2057 2069 0 +7.69(+0.37%)
Jan 21, 2014 2079 2086 2040 2061 0 -3.91(-0.19%)
Jan 17, 2014 2065 2065 2065 0 -14.67(-0.71%)
Jan 16, 2014 2081 2090 2066 2080 0 -9.47(-0.45%)
Jan 15, 2014 2085 2093 2077 2089 0 +4.83(+0.23%)
Jan 14, 2014 2068 2087 2051 2084 0 +17.99(+0.87%)
Jan 13, 2014 2086 2109 2061 2066 0 -34.20(-1.63%)
Jan 10, 2014 2086 2104 2070 2100 0 +15.34(+0.74%)
Jan 09, 2014 2082 2092 2068 2085 0 +7.52(+0.36%)
Jan 08, 2014 2084 2088 2068 2078 0 -4.18(-0.20%)
Jan 07, 2014 2072 2094 2068 2082 0 +14.74(+0.71%)
Jan 06, 2014 2110 2114 2059 2067 0 -23.59(-1.13%)
Jan 03, 2014 2098 2109 2088 2091 0 -3.21(-0.15%)
Jan 02, 2014 2126 2138 2086 2094 0 -41.82(-1.96%)
Dec 31, 2013 2136 2136 2136 0 +5.82(+0.27%)
Dec 30, 2013 2130 2137 2122 2130 0 +1.08(+0.05%)
Dec 27, 2013 2128 2135 2119 2129 0 +4.38(+0.21%)
Dec 26, 2013 2118 2129 2111 2124 0 +9.00(+0.43%)
Dec 24, 2013 2115 2115 2115 0 +4.46(+0.21%)
Dec 23, 2013 2112 2119 2099 2111 0 +5.83(+0.28%)
Dec 20, 2013 2084 2125 2081 2105 0 +19.53(+0.94%)
Dec 19, 2013 2080 2089 2066 2085 0 +1.43(+0.07%)
Dec 18, 2013 2065 2088 2049 2084 0 +16.04(+0.78%)
Dec 17, 2013 2074 2081 2059 2068 0 -4.77(-0.23%)
Dec 16, 2013 2068 2085 2061 2073 0 +16.62(+0.81%)
Dec 13, 2013 2054 2067 2042 2056 0 +11.81(+0.58%)
Dec 12, 2013 2043 2058 2040 2044 0 +0.08(+0.00%)
Dec 11, 2013 2068 2072 2040 2044 0 -21.17(-1.02%)
Dec 10, 2013 2077 2085 2061 2065 0 -15.90(-0.76%)
Dec 09, 2013 2091 2093 2073 2081 0 +0.56(+0.03%)
Dec 06, 2013 2086 2093 2072 2081 0 +14.67(+0.71%)
Dec 05, 2013 2061 2081 2059 2066 0 -1.69(-0.08%)
Dec 04, 2013 2062 2081 2045 2068 0 +1.45(+0.07%)
Dec 03, 2013 2079 2085 2058 2066 0 -16.36(-0.79%)
Dec 02, 2013 2079 2096 2072 2083 0 +5.47(+0.26%)
Nov 29, 2013 2089 2096 2075 2077 0 -7.59(-0.36%)
Nov 27, 2013 2085 2085 2085 0 +13.09(+0.63%)
Nov 26, 2013 2060 2079 2056 2072 0 +13.30(+0.65%)
Nov 25, 2013 2072 2074 2053 2058 0 -6.86(-0.33%)
Nov 22, 2013 2064 2074 2045 2065 0 +3.88(+0.19%)
Nov 21, 2013 2036 2066 2033 2061 0 +32.13(+1.58%)
Nov 20, 2013 2038 2048 2026 2029 0 -7.14(-0.35%)
Nov 19, 2013 2058 2063 2031 2036 0 -23.36(-1.13%)
Nov 18, 2013 2066 2080 2053 2060 0 -2.68(-0.13%)
Nov 15, 2013 2063 2075 2050 2062 0 +11.14(+0.54%)
Nov 14, 2013 2044 2060 2035 2051 0 +28.02(+1.38%)
Nov 12, 2013 2001 2035 1992 2023 0 +15.16(+0.75%)
Nov 11, 2013 2008 2019 1999 2008 0 -4.29(-0.21%)
Nov 08, 2013 1987 2017 1986 2012 0 +21.50(+1.08%)
Nov 07, 2013 2018 2024 1988 1991 0 -19.55(-0.97%)
Nov 06, 2013 2041 2051 1999 2010 0 -34.06(-1.67%)
Nov 05, 2013 2030 2059 2016 2045 0 -1.71(-0.08%)
Nov 04, 2013 2025 2052 2020 2046 0 +28.63(+1.42%)
Nov 01, 2013 2006 2028 1996 2018 0 +17.51(+0.88%)
Oct 31, 2013 2007 2022 1983 2000 0 -14.85(-0.74%)
Oct 30, 2013 2018 2030 2008 2015 0 -5.34(-0.26%)
Oct 29, 2013 2016 2024 1994 2020 0 +9.10(+0.45%)
Oct 28, 2013 1979 2029 1976 2011 0 +28.53(+1.44%)
Oct 25, 2013 1996 2004 1960 1983 0 +12.56(+0.64%)
Oct 24, 2013 1955 1985 1950 1970 0 +22.33(+1.15%)
Oct 23, 2013 1937 1952 1931 1948 0 +1.47(+0.08%)
Oct 22, 2013 1944 1972 1938 1946 0 +11.82(+0.61%)
Oct 21, 2013 1919 1939 1915 1934 0 +15.32(+0.80%)
Oct 18, 2013 1904 1922 1894 1919 0 +22.70(+1.20%)
Oct 17, 2013 1872 1899 1867 1896 0 +15.79(+0.84%)
Oct 16, 2013 1856 1891 1853 1881 0 +27.73(+1.50%)
Oct 15, 2013 1840 1881 1835 1853 0 +18.27(+1.00%)
Oct 14, 2013 1830 1839 1823 1835 0 -4.92(-0.27%)
Oct 11, 2013 1823 1840 1820 1840 0 +11.24(+0.61%)
Oct 10, 2013 1809 1830 1799 1828 0 +31.51(+1.75%)
Oct 09, 2013 1800 1807 1784 1797 0 +1.23(+0.07%)
Oct 08, 2013 1817 1823 1794 1796 0 -23.83(-1.31%)
Oct 07, 2013 1819 1830 1804 1819 0 -16.88(-0.92%)
Oct 04, 2013 1820 1839 1809 1836 0 +17.10(+0.94%)
Oct 03, 2013 1842 1845 1806 1819 0 -28.44(-1.54%)
Oct 02, 2013 1844 1852 1834 1848 0 -8.87(-0.48%)
Oct 01, 2013 1845 1859 1842 1857 0 +13.14(+0.71%)
Sep 27, 2013 1843 1851 1833 1843 0 -6.70(-0.36%)
Sep 26, 2013 1846 1859 1837 1850 0 +8.79(+0.48%)
Sep 25, 2013 1854 1858 1834 1841 0 -12.15(-0.66%)
Sep 24, 2013 1852 1869 1849 1853 0 -0.04(-0.00%)
Sep 23, 2013 1858 1864 1837 1853 0 -13.30(-0.71%)
Sep 20, 2013 1871 1883 1863 1867 0 -0.46(-0.02%)
Sep 19, 2013 1850 1877 1846 1867 0 +9.09(+0.49%)
Sep 18, 2013 1826 1865 1819 1858 0 +45.75(+2.52%)
Sep 17, 2013 1807 1823 1798 1812 0 +7.28(+0.40%)
Sep 16, 2013 1806 1823 1790 1805 0 +24.36(+1.37%)
Sep 13, 2013 1791 1795 1772 1781 0 -6.26(-0.35%)
Sep 12, 2013 1800 1805 1782 1787 0 -13.25(-0.74%)
Sep 11, 2013 1791 1805 1783 1800 0 +9.28(+0.52%)
Sep 10, 2013 1779 1798 1776 1791 0 +21.13(+1.19%)
Sep 09, 2013 1761 1773 1755 1770 0 +11.93(+0.68%)
Sep 06, 2013 1767 1775 1741 1758 0 -4.42(-0.25%)
Sep 05, 2013 1751 1771 1747 1762 0 +10.91(+0.62%)
Sep 04, 2013 1740 1759 1734 1751 0 +8.81(+0.51%)
Sep 03, 2013 1748 1756 1733 1743 0 +9.56(+0.55%)
Aug 30, 2013 1733 1733 1733 0 -9.47(-0.54%)
Aug 29, 2013 1740 1759 1736 1743 0 +0.84(+0.05%)
Aug 28, 2013 1744 1752 1736 1742 0 -2.30(-0.13%)
Aug 27, 2013 1764 1770 1736 1744 0 -38.72(-2.17%)
Aug 26, 2013 1773 1802 1772 1783 0 +12.04(+0.68%)
Aug 23, 2013 1767 1776 1760 1771 0 +3.59(+0.20%)
Aug 22, 2013 1742 1773 1740 1767 0 +25.95(+1.49%)
Aug 21, 2013 1746 1754 1733 1741 0 -7.69(-0.44%)
Aug 20, 2013 1740 1759 1733 1749 0 +9.01(+0.52%)
Aug 19, 2013 1736 1747 1732 1740 0 -0.54(-0.03%)
Aug 16, 2013 1733 1748 1729 1740 0 +5.34(+0.31%)
Aug 15, 2013 1738 1743 1723 1735 0 -21.12(-1.20%)
Aug 14, 2013 1759 1766 1749 1756 0 -5.32(-0.30%)
Aug 13, 2013 1766 1773 1754 1761 0 -4.27(-0.24%)
Aug 12, 2013 1753 1770 1751 1766 0 +4.99(+0.28%)
Aug 09, 2013 1768 1773 1755 1761 0 -9.48(-0.54%)
Aug 08, 2013 1768 1777 1761 1770 0 +8.67(+0.49%)
Aug 07, 2013 1758 1768 1749 1762 0 -13.39(-0.75%)
Aug 06, 2013 1779 1796 1769 1775 0 -0.52(-0.03%)
Aug 05, 2013 1773 1785 1766 1775 0 -2.05(-0.12%)
Aug 02, 2013 1776 1787 1767 1778 0 -10.57(-0.59%)
Aug 01, 2013 1759 1796 1755 1788 0 +41.67(+2.39%)
Jul 31, 2013 1722 1764 1721 1746 0 +17.29(+1.00%)
Jul 30, 2013 1737 1743 1725 1729 0 -2.58(-0.15%)
Jul 29, 2013 1736 1743 1728 1732 0 -10.97(-0.63%)
Jul 26, 2013 1732 1748 1726 1743 0 +3.21(+0.18%)
Jul 25, 2013 1745 1751 1716 1739 0 -6.03(-0.35%)
Jul 24, 2013 1765 1770 1744 1746 0 -13.18(-0.75%)
Jul 23, 2013 1772 1776 1747 1759 0 -10.34(-0.58%)
Jul 22, 2013 1775 1781 1766 1769 0 -6.28(-0.35%)
Jul 19, 2013 1775 1780 1762 1775 0 -1.02(-0.06%)
Jul 18, 2013 1737 1784 1736 1776 0 +40.37(+2.33%)
Jul 17, 2013 1734 1745 1726 1736 0 +8.40(+0.49%)
Jul 16, 2013 1723 1733 1716 1728 0 +4.73(+0.27%)
Jul 15, 2013 1710 1734 1707 1723 0 +7.44(+0.43%)
Jul 12, 2013 1721 1739 1703 1715 0 -71.49(-4.00%)
Jul 11, 2013 1782 1799 1778 1787 0 +24.12(+1.37%)
Jul 10, 2013 1754 1790 1747 1763 0 +4.11(+0.23%)
Jul 09, 2013 1726 1791 1725 1759 0 +40.05(+2.33%)
Jul 08, 2013 1716 1728 1710 1719 0 +9.48(+0.55%)
Jul 05, 2013 1696 1713 1690 1709 0 +25.32(+1.50%)
Jul 03, 2013 1684 1684 1684 0 -8.19(-0.48%)
Jul 02, 2013 1699 1711 1685 1692 0 -10.24(-0.60%)
Jul 01, 2013 1701 1716 1697 1702 0 +9.84(+0.58%)
Jun 28, 2013 1696 1709 1688 1692 0 +7.86(+0.47%)
Jun 26, 2013 1683 1697 1679 1685 0 +14.90(+0.89%)
Jun 25, 2013 1671 1681 1660 1670 0 +13.76(+0.83%)
Jun 24, 2013 1651 1675 1641 1656 0 -6.53(-0.39%)
Jun 21, 2013 1665 1675 1647 1662 0 +7.44(+0.45%)
Jun 20, 2013 1679 1681 1646 1655 0 -45.27(-2.66%)
Jun 19, 2013 1719 1734 1693 1700 0 -10.21(-0.60%)
Jun 18, 2013 1698 1720 1693 1710 0 +17.64(+1.04%)
Jun 17, 2013 1701 1708 1681 1693 0 +4.93(+0.29%)
Jun 14, 2013 1695 1710 1682 1688 0 -8.74(-0.52%)
Jun 13, 2013 1671 1701 1665 1697 0 +24.74(+1.48%)
Jun 12, 2013 1689 1694 1666 1672 0 -6.10(-0.36%)
Jun 11, 2013 1677 1691 1670 1678 0 -13.59(-0.80%)
Jun 10, 2013 1698 1701 1684 1692 0 -6.92(-0.41%)
Jun 07, 2013 1675 1702 1670 1698 0 +34.84(+2.09%)
Jun 06, 2013 1662 1672 1649 1664 0 -1.25(-0.08%)
Jun 05, 2013 1681 1684 1656 1665 0 -20.38(-1.21%)
Jun 04, 2013 1688 1703 1677 1685 0 -3.65(-0.22%)
Jun 03, 2013 1679 1692 1670 1689 0 +10.94(+0.65%)
May 31, 2013 1682 1698 1675 1678 0 -7.71(-0.46%)
May 30, 2013 1688 1695 1681 1686 0 -1.20(-0.07%)
May 29, 2013 1687 1697 1680 1687 0 -6.47(-0.38%)
May 28, 2013 1715 1722 1685 1693 0 -7.48(-0.44%)
May 24, 2013 1701 1701 1701 0 -15.92(-0.93%)
May 23, 2013 1710 1725 1699 1717 0 -4.65(-0.27%)
May 22, 2013 1744 1759 1713 1721 0 -23.41(-1.34%)
May 21, 2013 1734 1757 1733 1745 0 +11.63(+0.67%)
May 20, 2013 1728 1740 1722 1733 0 +3.48(+0.20%)
May 17, 2013 1718 1730 1712 1730 0 +16.78(+0.98%)
May 16, 2013 1726 1734 1709 1713 0 -15.44(-0.89%)
May 15, 2013 1724 1733 1717 1728 0 +18.72(+1.09%)
May 13, 2013 1717 1721 1705 1710 0 -12.17(-0.71%)
May 10, 2013 1718 1735 1714 1722 0 +2.13(+0.12%)
May 09, 2013 1733 1743 1715 1720 0 -21.56(-1.24%)
May 08, 2013 1717 1754 1708 1741 0 +6.16(+0.36%)
May 07, 2013 1702 1740 1699 1735 0 +39.39(+2.32%)
May 06, 2013 1677 1706 1675 1696 0 +21.16(+1.26%)
May 03, 2013 1663 1682 1651 1675 0 +23.16(+1.40%)
May 02, 2013 1644 1662 1642 1651 0 +14.85(+0.91%)
May 01, 2013 1660 1665 1633 1637 0 -25.21(-1.52%)
Apr 30, 2013 1664 1670 1650 1662 0 -0.83(-0.05%)
Apr 29, 2013 1659 1670 1652 1663 0 +5.89(+0.36%)
Apr 26, 2013 1654 1663 1652 1657 0 +3.07(+0.19%)
Apr 25, 2013 1645 1663 1633 1654 0 +21.81(+1.34%)
Apr 24, 2013 1636 1647 1626 1632 0 +4.51(+0.28%)
Apr 23, 2013 1622 1632 1612 1627 0 +9.54(+0.59%)
Apr 22, 2013 1615 1622 1594 1618 0 +5.42(+0.34%)
Apr 19, 2013 1610 1622 1599 1612 0 +8.74(+0.55%)
Apr 18, 2013 1618 1624 1591 1604 0 -13.23(-0.82%)
Apr 17, 2013 1624 1630 1607 1617 0 -17.31(-1.06%)
Apr 16, 2013 1630 1638 1620 1634 0 +11.12(+0.69%)
Apr 15, 2013 1651 1655 1619 1623 0 -33.69(-2.03%)
Apr 12, 2013 1659 1666 1647 1657 0 -8.20(-0.49%)
Apr 11, 2013 1675 1678 1661 1665 0 -8.82(-0.53%)
Apr 10, 2013 1650 1679 1648 1674 0 +25.63(+1.56%)
Apr 09, 2013 1645 1654 1635 1648 0 +6.47(+0.39%)
Apr 08, 2013 1644 1651 1631 1642 0 -2.07(-0.13%)
Apr 05, 2013 1628 1647 1617 1644 0 -2.18(-0.13%)
Apr 04, 2013 1645 1655 1638 1646 0 +4.40(+0.27%)
Apr 03, 2013 1652 1659 1635 1641 0 -9.55(-0.58%)
Apr 02, 2013 1655 1665 1646 1651 0 -9.63(-0.58%)
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.