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, 2017 2460 2486 2454 2474 0 +10.53(+0.43%)
Mar 30, 2017 2444 2468 2434 2464 0 +23.65(+0.97%)
Mar 29, 2017 2430 2449 2421 2440 0 +1.42(+0.06%)
Mar 28, 2017 2405 2447 2401 2439 0 +32.97(+1.37%)
Mar 27, 2017 2400 2412 2378 2406 0 -9.58(-0.40%)
Mar 24, 2017 2430 2438 2407 2415 0 -12.46(-0.51%)
Mar 23, 2017 2465 2472 2423 2428 0 -40.62(-1.65%)
Mar 22, 2017 2473 2485 2443 2468 0 +18.37(+0.75%)
Mar 21, 2017 2472 2484 2446 2450 0 -12.81(-0.52%)
Mar 20, 2017 2487 2491 2458 2463 0 -23.10(-0.93%)
Mar 17, 2017 2478 2503 2465 2486 0 +12.80(+0.52%)
Mar 16, 2017 2476 2482 2464 2473 0 -1.84(-0.07%)
Mar 15, 2017 2465 2488 2455 2475 0 +19.52(+0.79%)
Mar 14, 2017 2469 2474 2448 2456 0 -19.28(-0.78%)
Mar 13, 2017 2459 2478 2451 2475 0 +12.01(+0.49%)
Mar 10, 2017 2456 2471 2439 2463 0 +18.26(+0.75%)
Mar 09, 2017 2454 2459 2434 2445 0 -6.14(-0.25%)
Mar 08, 2017 2453 2463 2440 2451 0 -0.48(-0.02%)
Mar 07, 2017 2461 2471 2446 2451 0 -12.15(-0.49%)
Mar 06, 2017 2455 2475 2448 2463 0 -1.20(-0.05%)
Mar 03, 2017 2471 2481 2458 2465 0 -4.54(-0.18%)
Mar 02, 2017 2494 2495 2465 2469 0 -25.57(-1.03%)
Mar 01, 2017 2483 2507 2477 2495 0 +36.91(+1.50%)
Feb 28, 2017 2476 2486 2453 2458 0 -18.78(-0.76%)
Feb 27, 2017 2462 2478 2449 2476 0 +12.98(+0.53%)
Feb 24, 2017 2433 2465 2428 2464 0 +24.55(+1.01%)
Feb 23, 2017 2464 2469 2433 2439 0 -19.35(-0.79%)
Feb 22, 2017 2457 2475 2443 2458 0 -28.83(-1.16%)
Feb 21, 2017 2473 2493 2464 2487 0 +16.31(+0.66%)
Feb 17, 2017 2471 2471 2471 2471 0 +1.43(+0.06%)
Feb 16, 2017 2483 2486 2452 2469 0 -25.43(-1.02%)
Feb 15, 2017 2479 2498 2468 2495 0 +15.76(+0.64%)
Feb 14, 2017 2472 2488 2455 2479 0 +5.88(+0.24%)
Feb 13, 2017 2456 2478 2451 2473 0 +23.09(+0.94%)
Feb 10, 2017 2428 2454 2422 2450 0 +24.94(+1.03%)
Feb 09, 2017 2417 2441 2414 2425 0 +7.52(+0.31%)
Feb 08, 2017 2411 2423 2400 2418 0 +6.87(+0.28%)
Feb 07, 2017 2418 2424 2399 2411 0 -2.30(-0.10%)
Feb 06, 2017 2432 2440 2406 2413 0 -12.92(-0.53%)
Feb 03, 2017 2400 2434 2390 2426 0 +43.64(+1.83%)
Feb 02, 2017 2391 2402 2366 2382 0 -10.80(-0.45%)
Feb 01, 2017 2431 2446 2356 2393 0 -55.36(-2.26%)
Jan 31, 2017 2488 2489 2428 2449 0 -109.98(-4.30%)
Jan 30, 2017 2577 2583 2541 2558 0 -28.29(-1.09%)
Jan 27, 2017 2554 2591 2542 2587 0 +34.87(+1.37%)
Jan 26, 2017 2548 2559 2536 2552 0 +0.01(+0.00%)
Jan 25, 2017 2537 2560 2525 2552 0 +18.13(+0.72%)
Jan 24, 2017 2486 2540 2480 2534 0 +50.07(+2.02%)
Jan 23, 2017 2495 2500 2473 2484 0 -10.47(-0.42%)
Jan 20, 2017 2490 2503 2478 2494 0 +5.76(+0.23%)
Jan 19, 2017 2505 2512 2482 2488 0 -16.02(-0.64%)
Jan 18, 2017 2492 2515 2483 2504 0 +17.99(+0.72%)
Jan 17, 2017 2483 2494 2470 2486 0 -8.19(-0.33%)
Jan 13, 2017 2495 2495 2495 2495 0 +3.32(+0.13%)
Jan 12, 2017 2500 2502 2477 2491 0 -12.20(-0.49%)
Jan 11, 2017 2490 2508 2487 2504 0 +9.96(+0.40%)
Jan 10, 2017 2504 2513 2486 2494 0 -15.30(-0.61%)
Jan 09, 2017 2513 2521 2501 2509 0 -11.93(-0.47%)
Jan 06, 2017 2505 2532 2497 2521 0 +11.99(+0.48%)
Jan 05, 2017 2507 2528 2499 2509 0 +0.04(+0.00%)
Jan 04, 2017 2509 2525 2499 2509 0 +5.46(+0.22%)
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.