Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Services, Other Sector (CIX: MSECTOR772 )

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 (%)
Nov 30, 2017 2967 2996 2925 2968 0 +10.73(+0.36%)
Nov 29, 2017 2901 2966 2878 2957 0 +64.59(+2.23%)
Nov 28, 2017 2898 2914 2843 2892 0 +12.93(+0.45%)
Nov 27, 2017 2928 2944 2860 2879 0 -33.86(-1.16%)
Nov 24, 2017 2900 2917 2856 2913 0 +30.11(+1.04%)
Nov 22, 2017 2868 2914 2832 2883 0 +19.24(+0.67%)
Nov 21, 2017 2826 2896 2819 2864 0 +50.89(+1.81%)
Nov 20, 2017 2806 2825 2774 2813 0 +8.00(+0.29%)
Nov 17, 2017 2796 2821 2775 2805 0 +3.72(+0.13%)
Nov 16, 2017 2770 2817 2763 2801 0 +42.89(+1.55%)
Nov 15, 2017 2728 2768 2703 2758 0 +21.27(+0.78%)
Nov 14, 2017 2767 2795 2722 2737 0 -30.68(-1.11%)
Nov 13, 2017 2794 2813 2731 2768 0 -39.74(-1.42%)
Nov 10, 2017 2878 2897 2792 2807 0 -74.21(-2.58%)
Nov 09, 2017 2872 2921 2828 2882 0 +7.58(+0.26%)
Nov 08, 2017 2871 2924 2851 2874 0 +14.10(+0.49%)
Nov 07, 2017 2884 2920 2832 2860 0 -38.50(-1.33%)
Nov 06, 2017 2922 2944 2860 2898 0 -6.86(-0.24%)
Nov 03, 2017 2880 2927 2783 2905 0 +18.86(+0.65%)
Nov 02, 2017 2864 2906 2855 2886 0 +19.99(+0.70%)
Nov 01, 2017 2910 2925 2855 2866 0 -25.93(-0.90%)
Oct 31, 2017 2904 2929 2880 2892 0 -9.54(-0.33%)
Oct 30, 2017 2906 2923 2876 2902 0 -1.10(-0.04%)
Oct 27, 2017 2880 2939 2866 2903 0 +30.25(+1.05%)
Oct 26, 2017 2913 2943 2866 2873 0 -37.52(-1.29%)
Oct 25, 2017 2918 2952 2883 2910 0 -8.45(-0.29%)
Oct 24, 2017 2902 2942 2887 2919 0 +27.37(+0.95%)
Oct 23, 2017 2931 2946 2875 2891 0 -43.76(-1.49%)
Oct 20, 2017 3001 3008 2916 2935 0 -43.11(-1.45%)
Oct 19, 2017 2940 2998 2916 2978 0 +27.28(+0.92%)
Oct 18, 2017 3013 3030 2939 2951 0 -43.19(-1.44%)
Oct 17, 2017 2929 3022 2888 2994 0 +58.33(+1.99%)
Oct 16, 2017 2980 2995 2922 2936 0 -41.78(-1.40%)
Oct 13, 2017 2988 3020 2959 2978 0 +0.77(+0.03%)
Oct 12, 2017 2986 3022 2959 2977 0 -20.67(-0.69%)
Oct 11, 2017 2943 3005 2912 2998 0 +68.48(+2.34%)
Oct 10, 2017 2995 3016 2905 2929 0 -54.93(-1.84%)
Oct 09, 2017 3023 3034 2966 2984 0 -33.03(-1.09%)
Oct 06, 2017 3074 3079 3006 3017 0 -48.39(-1.58%)
Oct 05, 2017 3140 3147 3056 3065 0 -73.23(-2.33%)
Oct 04, 2017 3145 3159 3112 3139 0 +4.01(+0.13%)
Oct 03, 2017 3121 3149 3088 3135 0 +13.96(+0.45%)
Oct 02, 2017 3110 3139 3095 3121 0 +13.22(+0.43%)
Sep 29, 2017 3115 3144 3068 3107 0 -12.10(-0.39%)
Sep 28, 2017 3129 3152 3088 3120 0 -14.97(-0.48%)
Sep 27, 2017 3195 3215 3118 3134 0 -56.14(-1.76%)
Sep 26, 2017 3220 3236 3167 3191 0 -28.82(-0.90%)
Sep 25, 2017 3256 3274 3202 3219 0 -35.64(-1.09%)
Sep 22, 2017 3236 3277 3217 3255 0 +21.36(+0.66%)
Sep 21, 2017 3243 3273 3199 3234 0 -14.94(-0.46%)
Sep 20, 2017 3242 3285 3206 3249 0 +14.96(+0.46%)
Sep 19, 2017 3263 3271 3223 3234 0 -27.23(-0.84%)
Sep 18, 2017 3274 3286 3246 3261 0 -10.33(-0.32%)
Sep 15, 2017 3235 3288 3223 3271 0 +33.79(+1.04%)
Sep 14, 2017 3233 3266 3209 3237 0 -3.00(-0.09%)
Sep 13, 2017 3240 3262 3211 3240 0 -6.66(-0.21%)
Sep 12, 2017 3238 3256 3215 3247 0 +10.44(+0.32%)
Sep 11, 2017 3266 3290 3221 3237 0 -8.89(-0.27%)
Sep 08, 2017 3279 3302 3228 3246 0 -50.51(-1.53%)
Sep 07, 2017 3279 3338 3257 3296 0 +24.40(+0.75%)
Sep 06, 2017 3256 3297 3234 3272 0 +25.37(+0.78%)
Sep 05, 2017 3318 3327 3225 3246 0 -74.09(-2.23%)
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.