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, 2020 2035 2060 1975 1996 0 -60.85(-2.96%)
Mar 30, 2020 2040 2077 1994 2057 0 +33.43(+1.65%)
Mar 27, 2020 1997 2078 1965 2023 0 -58.46(-2.81%)
Mar 26, 2020 1985 2097 1963 2082 0 +103.72(+5.24%)
Mar 25, 2020 2006 2070 1909 1978 0 -15.36(-0.77%)
Mar 24, 2020 1958 2030 1917 1994 0 +93.15(+4.90%)
Mar 23, 2020 1919 1969 1840 1900 0 -8.33(-0.44%)
Mar 20, 2020 1967 2023 1852 1909 0 -46.60(-2.38%)
Mar 19, 2020 1931 2079 1870 1955 0 +11.58(+0.60%)
Mar 18, 2020 1796 1983 1774 1944 0 +46.94(+2.47%)
Mar 17, 2020 1784 1932 1735 1897 0 +153.50(+8.81%)
Mar 16, 2020 1726 1881 1712 1743 0 -177.93(-9.26%)
Mar 13, 2020 1864 1931 1775 1921 0 +149.95(+8.47%)
Mar 12, 2020 1758 1899 1711 1771 0 -109.36(-5.82%)
Mar 11, 2020 1933 1959 1858 1881 0 -108.83(-5.47%)
Mar 10, 2020 1957 1998 1881 1989 0 +97.35(+5.15%)
Mar 09, 2020 1920 1985 1874 1892 0 -149.00(-7.30%)
Mar 06, 2020 1985 2065 1972 2041 0 -4.49(-0.22%)
Mar 05, 2020 2056 2084 2023 2046 0 -77.14(-3.63%)
Mar 04, 2020 2066 2124 2036 2123 0 +82.37(+4.04%)
Mar 03, 2020 2121 2150 2025 2040 0 -55.71(-2.66%)
Mar 02, 2020 2091 2114 2023 2096 0 +27.94(+1.35%)
Feb 28, 2020 2010 2083 1989 2068 0 +15.43(+0.75%)
Feb 27, 2020 2086 2131 2037 2053 0 -81.57(-3.82%)
Feb 26, 2020 2167 2185 2122 2134 0 -8.20(-0.38%)
Feb 25, 2020 2252 2257 2126 2142 0 -98.44(-4.39%)
Feb 24, 2020 2266 2281 2215 2241 0 -102.60(-4.38%)
Feb 21, 2020 2372 2385 2330 2344 0 -49.45(-2.07%)
Feb 20, 2020 2375 2412 2358 2393 0 +14.92(+0.63%)
Feb 19, 2020 2363 2386 2349 2378 0 +23.05(+0.98%)
Feb 18, 2020 2350 2378 2332 2355 0 +8.96(+0.38%)
Feb 14, 2020 2347 2366 2327 2346 0 -7.83(-0.33%)
Feb 13, 2020 2333 2369 2317 2354 0 +8.65(+0.37%)
Feb 12, 2020 2349 2367 2336 2345 0 +12.80(+0.55%)
Feb 11, 2020 2318 2351 2308 2332 0 +26.19(+1.14%)
Feb 10, 2020 2324 2337 2286 2306 0 -2.55(-0.11%)
Feb 07, 2020 2303 2361 2262 2309 0 -5.96(-0.26%)
Feb 06, 2020 2326 2344 2296 2315 0 +3.36(+0.15%)
Feb 05, 2020 2292 2327 2284 2311 0 +44.83(+1.98%)
Feb 04, 2020 2262 2279 2248 2267 0 +34.73(+1.56%)
Feb 03, 2020 2269 2283 2225 2232 0 -22.49(-1.00%)
Jan 31, 2020 2316 2321 2241 2254 0 -69.73(-3.00%)
Jan 30, 2020 2360 2385 2290 2324 0 -90.09(-3.73%)
Jan 29, 2020 2417 2443 2403 2414 0 -8.01(-0.33%)
Jan 28, 2020 2432 2445 2405 2422 0 +2.91(+0.12%)
Jan 27, 2020 2424 2439 2392 2419 0 -49.09(-1.99%)
Jan 24, 2020 2481 2483 2448 2468 0 -6.46(-0.26%)
Jan 23, 2020 2476 2481 2442 2475 0 -6.99(-0.28%)
Jan 22, 2020 2499 2524 2477 2482 0 -11.78(-0.47%)
Jan 21, 2020 2519 2526 2481 2494 0 -35.82(-1.42%)
Jan 17, 2020 2528 2553 2512 2529 0 -19.28(-0.76%)
Jan 16, 2020 2545 2566 2530 2549 0 +18.84(+0.74%)
Jan 15, 2020 2542 2559 2515 2530 0 -0.78(-0.03%)
Jan 14, 2020 2504 2554 2501 2531 0 +25.35(+1.01%)
Jan 13, 2020 2484 2513 2480 2505 0 +24.73(+1.00%)
Jan 10, 2020 2498 2505 2472 2481 0 -15.71(-0.63%)
Jan 09, 2020 2496 2510 2479 2496 0 +9.16(+0.37%)
Jan 08, 2020 2460 2504 2455 2487 0 +18.85(+0.76%)
Jan 07, 2020 2456 2477 2440 2468 0 +7.50(+0.30%)
Jan 06, 2020 2446 2467 2420 2461 0 -11.14(-0.45%)
Jan 03, 2020 2445 2475 2438 2472 0 -11.08(-0.45%)
Jan 02, 2020 2484 2500 2445 2483 0 +14.82(+0.60%)
Dec 31, 2019 2446 2471 2437 2468 0 +13.54(+0.55%)
Dec 30, 2019 2500 2503 2449 2455 0 -38.96(-1.56%)
Dec 27, 2019 2503 2510 2485 2494 0 -0.67(-0.03%)
Dec 26, 2019 2487 2498 2477 2494 0 +16.93(+0.68%)
Dec 24, 2019 2464 2485 2459 2477 0 -6.93(-0.28%)
Dec 23, 2019 2468 2497 2452 2484 0 +33.54(+1.37%)
Dec 20, 2019 2482 2485 2439 2451 0 -8.31(-0.34%)
Dec 19, 2019 2460 2483 2450 2459 0 +4.51(+0.18%)
Dec 18, 2019 2479 2491 2437 2454 0 -51.03(-2.04%)
Dec 17, 2019 2538 2572 2529 2505 0 -34.44(-1.36%)
Dec 16, 2019 2552 2571 2521 2540 0 +1.25(+0.05%)
Dec 13, 2019 2535 2566 2517 2539 0 +18.14(+0.72%)
Dec 12, 2019 2464 2533 2455 2521 0 +38.73(+1.56%)
Dec 11, 2019 2492 2505 2466 2482 0 -9.41(-0.38%)
Dec 10, 2019 2488 2511 2475 2491 0 +3.40(+0.14%)
Dec 09, 2019 2470 2496 2463 2488 0 +9.48(+0.38%)
Dec 06, 2019 2458 2492 2452 2478 0 +41.20(+1.69%)
Dec 05, 2019 2454 2461 2419 2437 0 -16.15(-0.66%)
Dec 04, 2019 2455 2488 2444 2453 0 +9.24(+0.38%)
Dec 03, 2019 2462 2472 2428 2444 0 -53.60(-2.15%)
Dec 02, 2019 2533 2559 2495 2498 0 -27.90(-1.10%)
Nov 29, 2019 2538 2544 2522 2526 0 -13.76(-0.54%)
Nov 27, 2019 2559 2565 2529 2539 0 -19.90(-0.78%)
Nov 26, 2019 2536 2569 2524 2559 0 +24.11(+0.95%)
Nov 25, 2019 2516 2541 2503 2535 0 +30.06(+1.20%)
Nov 22, 2019 2489 2527 2476 2505 0 +23.13(+0.93%)
Nov 21, 2019 2479 2497 2468 2482 0 +1.49(+0.06%)
Nov 20, 2019 2507 2511 2472 2480 0 -34.40(-1.37%)
Nov 19, 2019 2560 2563 2505 2515 0 -31.94(-1.25%)
Nov 18, 2019 2553 2562 2527 2547 0 -15.63(-0.61%)
Nov 15, 2019 2557 2571 2544 2562 0 +3.92(+0.15%)
Nov 14, 2019 2538 2569 2534 2558 0 +15.63(+0.61%)
Nov 13, 2019 2557 2568 2529 2543 0 -25.51(-0.99%)
Nov 12, 2019 2576 2593 2560 2568 0 -9.16(-0.36%)
Nov 11, 2019 2581 2593 2567 2578 0 -22.29(-0.86%)
Nov 08, 2019 2595 2620 2581 2600 0 +4.26(+0.16%)
Nov 07, 2019 2588 2627 2574 2596 0 +24.19(+0.94%)
Nov 06, 2019 2568 2582 2544 2571 0 +1.95(+0.08%)
Nov 05, 2019 2585 2621 2550 2569 0 -7.46(-0.29%)
Nov 04, 2019 2514 2580 2512 2577 0 +83.67(+3.36%)
Nov 01, 2019 2447 2501 2438 2493 0 +66.92(+2.76%)
Oct 31, 2019 2453 2469 2410 2426 0 -41.32(-1.67%)
Oct 30, 2019 2490 2494 2433 2468 0 -45.85(-1.82%)
Oct 29, 2019 2513 2529 2497 2513 0 +5.93(+0.24%)
Oct 28, 2019 2511 2534 2498 2508 0 +7.24(+0.29%)
Oct 25, 2019 2452 2505 2449 2500 0 +46.47(+1.89%)
Oct 24, 2019 2477 2489 2440 2454 0 -27.03(-1.09%)
Oct 23, 2019 2477 2499 2460 2481 0 -4.28(-0.17%)
Oct 22, 2019 2459 2491 2403 2485 0 -8.17(-0.33%)
Oct 21, 2019 2479 2515 2472 2493 0 +24.26(+0.98%)
Oct 18, 2019 2485 2493 2459 2469 0 -16.44(-0.66%)
Oct 17, 2019 2483 2502 2475 2485 0 +11.44(+0.46%)
Oct 16, 2019 2451 2486 2448 2474 0 +15.88(+0.65%)
Oct 15, 2019 2439 2482 2433 2458 0 +24.43(+1.00%)
Oct 14, 2019 2427 2449 2415 2434 0 +2.86(+0.12%)
Oct 11, 2019 2426 2465 2414 2431 0 +36.41(+1.52%)
Oct 10, 2019 2365 2398 2359 2394 0 +32.15(+1.36%)
Oct 09, 2019 2357 2373 2341 2362 0 +24.69(+1.06%)
Oct 08, 2019 2373 2374 2334 2338 0 -58.35(-2.44%)
Oct 07, 2019 2408 2425 2386 2396 0 -27.79(-1.15%)
Oct 04, 2019 2399 2428 2391 2424 0 +28.94(+1.21%)
Oct 03, 2019 2383 2405 2351 2395 0 +11.11(+0.47%)
Oct 02, 2019 2382 2406 2364 2384 0 -20.04(-0.83%)
Oct 01, 2019 2481 2497 2386 2404 0 -70.05(-2.83%)
Sep 30, 2019 2458 2482 2456 2474 0 +18.56(+0.76%)
Sep 27, 2019 2462 2476 2441 2455 0 +4.99(+0.20%)
Sep 26, 2019 2467 2469 2435 2450 0 -16.96(-0.69%)
Sep 25, 2019 2434 2482 2429 2467 0 +34.19(+1.41%)
Sep 24, 2019 2463 2481 2420 2433 0 -25.09(-1.02%)
Sep 23, 2019 2479 2499 2454 2458 0 -38.59(-1.55%)
Sep 20, 2019 2513 2527 2476 2497 0 -2.51(-0.10%)
Sep 19, 2019 2510 2524 2482 2499 0 -20.10(-0.80%)
Sep 18, 2019 2502 2539 2472 2519 0 -112.51(-4.28%)
Sep 17, 2019 2619 2640 2600 2632 0 -1.66(-0.06%)
Sep 16, 2019 2627 2651 2607 2633 0 -11.01(-0.42%)
Sep 13, 2019 2649 2666 2630 2644 0 +9.25(+0.35%)
Sep 12, 2019 2649 2662 2615 2635 0 -13.68(-0.52%)
Sep 11, 2019 2631 2650 2599 2649 0 +19.91(+0.76%)
Sep 10, 2019 2581 2633 2572 2629 0 +42.64(+1.65%)
Sep 09, 2019 2557 2595 2545 2586 0 +46.34(+1.82%)
Sep 06, 2019 2567 2578 2532 2540 0 -23.36(-0.91%)
Sep 05, 2019 2528 2585 2527 2563 0 +51.89(+2.07%)
Sep 04, 2019 2494 2522 2489 2511 0 +44.71(+1.81%)
Sep 03, 2019 2477 2495 2445 2467 0 -38.17(-1.52%)
Aug 30, 2019 2517 2532 2499 2505 0 +8.52(+0.34%)
Aug 29, 2019 2478 2520 2470 2496 0 +47.79(+1.95%)
Aug 28, 2019 2398 2462 2382 2449 0 +46.34(+1.93%)
Aug 27, 2019 2428 2438 2389 2402 0 -16.45(-0.68%)
Aug 26, 2019 2405 2435 2389 2419 0 +42.35(+1.78%)
Aug 23, 2019 2439 2448 2362 2376 0 -82.34(-3.35%)
Aug 22, 2019 2476 2487 2433 2459 0 -10.79(-0.44%)
Aug 21, 2019 2475 2484 2456 2470 0 +21.68(+0.89%)
Aug 20, 2019 2474 2480 2443 2448 0 -35.27(-1.42%)
Aug 19, 2019 2485 2502 2472 2483 0 +29.84(+1.22%)
Aug 16, 2019 2426 2462 2421 2453 0 +35.68(+1.48%)
Aug 15, 2019 2438 2443 2394 2418 0 -9.73(-0.40%)
Aug 14, 2019 2453 2464 2420 2427 0 -55.24(-2.23%)
Aug 13, 2019 2460 2526 2444 2483 0 +20.26(+0.82%)
Aug 12, 2019 2477 2490 2453 2462 0 -28.44(-1.14%)
Aug 09, 2019 2522 2528 2478 2491 0 -36.51(-1.44%)
Aug 08, 2019 2500 2536 2492 2527 0 +48.16(+1.94%)
Aug 07, 2019 2437 2483 2402 2479 0 +7.50(+0.30%)
Aug 06, 2019 2488 2511 2439 2472 0 +27.23(+1.11%)
Aug 05, 2019 2469 2475 2416 2444 0 -67.78(-2.70%)
Aug 02, 2019 2501 2532 2487 2512 0 +4.90(+0.20%)
Aug 01, 2019 2578 2603 2496 2507 0 -77.84(-3.01%)
Jul 31, 2019 2590 2626 2549 2585 0 -13.46(-0.52%)
Jul 30, 2019 2568 2614 2551 2599 0 +12.11(+0.47%)
Jul 29, 2019 2601 2612 2571 2586 0 -31.69(-1.21%)
Jul 26, 2019 2581 2632 2570 2618 0 +27.64(+1.07%)
Jul 25, 2019 2564 2605 2544 2590 0 +34.82(+1.36%)
Jul 24, 2019 2491 2578 2483 2556 0 +123.68(+5.09%)
Jul 23, 2019 2409 2434 2399 2432 0 +36.09(+1.51%)
Jul 22, 2019 2393 2414 2385 2396 0 +16.81(+0.71%)
Jul 19, 2019 2370 2408 2367 2379 0 +19.10(+0.81%)
Jul 18, 2019 2343 2368 2336 2360 0 +9.98(+0.42%)
Jul 17, 2019 2412 2413 2346 2350 0 -70.72(-2.92%)
Jul 16, 2019 2420 2462 2410 2421 0 +10.84(+0.45%)
Jul 15, 2019 2407 2422 2386 2410 0 -1.06(-0.04%)
Jul 12, 2019 2363 2421 2361 2411 0 +62.17(+2.65%)
Jul 11, 2019 2315 2354 2308 2349 0 +34.90(+1.51%)
Jul 10, 2019 2340 2348 2308 2314 0 -6.13(-0.26%)
Jul 09, 2019 2324 2331 2307 2320 0 -16.68(-0.71%)
Jul 08, 2019 2334 2354 2323 2337 0 -14.70(-0.63%)
Jul 05, 2019 2351 2359 2322 2351 0 -7.33(-0.31%)
Jul 03, 2019 2337 2360 2328 2359 0 +27.64(+1.19%)
Jul 02, 2019 2365 2368 2320 2331 0 -30.08(-1.27%)
Jul 01, 2019 2410 2418 2347 2361 0 -11.15(-0.47%)
Jun 28, 2019 2358 2388 2355 2372 0 +26.79(+1.14%)
Jun 27, 2019 2311 2357 2307 2346 0 +42.47(+1.84%)
Jun 26, 2019 2260 2318 2238 2303 0 +49.71(+2.21%)
Jun 25, 2019 2302 2305 2248 2253 0 -52.88(-2.29%)
Jun 24, 2019 2347 2357 2302 2306 0 -52.14(-2.21%)
Jun 21, 2019 2389 2393 2356 2358 0 -34.04(-1.42%)
Jun 20, 2019 2384 2403 2369 2392 0 +33.74(+1.43%)
Jun 19, 2019 2364 2375 2342 2359 0 -2.21(-0.09%)
Jun 18, 2019 2348 2393 2343 2361 0 +26.77(+1.15%)
Jun 17, 2019 2347 2354 2326 2334 0 -13.03(-0.56%)
Jun 14, 2019 2355 2357 2321 2347 0 -11.34(-0.48%)
Jun 13, 2019 2332 2365 2329 2358 0 +41.90(+1.81%)
Jun 12, 2019 2287 2320 2273 2317 0 +21.42(+0.93%)
Jun 11, 2019 2328 2337 2288 2295 0 -13.05(-0.57%)
Jun 10, 2019 2285 2327 2281 2308 0 +43.49(+1.92%)
Jun 07, 2019 2265 2283 2252 2265 0 +11.40(+0.51%)
Jun 06, 2019 2266 2272 2237 2253 0 -16.38(-0.72%)
Jun 05, 2019 2279 2289 2252 2270 0 +6.14(+0.27%)
Jun 04, 2019 2212 2266 2198 2264 0 +78.40(+3.59%)
Jun 03, 2019 2162 2213 2158 2185 0 +7.61(+0.35%)
May 31, 2019 2194 2215 2166 2178 0 -50.29(-2.26%)
May 30, 2019 2234 2254 2209 2228 0 +2.68(+0.12%)
May 29, 2019 2206 2236 2183 2225 0 +13.57(+0.61%)
May 28, 2019 2239 2246 2202 2212 0 -31.21(-1.39%)
May 24, 2019 2262 2269 2229 2243 0 -9.11(-0.40%)
May 23, 2019 2260 2269 2226 2252 0 -26.72(-1.17%)
May 22, 2019 2317 2320 2272 2279 0 -53.73(-2.30%)
May 21, 2019 2340 2349 2319 2332 0 +9.86(+0.42%)
May 20, 2019 2324 2336 2309 2322 0 -21.25(-0.91%)
May 17, 2019 2353 2383 2334 2344 0 -49.56(-2.07%)
May 16, 2019 2380 2431 2370 2393 0 +17.90(+0.75%)
May 15, 2019 2335 2386 2315 2375 0 +26.23(+1.12%)
May 14, 2019 2347 2378 2337 2349 0 +8.34(+0.36%)
May 13, 2019 2337 2355 2315 2341 0 -49.51(-2.07%)
May 10, 2019 2391 2406 2343 2390 0 -12.04(-0.50%)
May 09, 2019 2398 2413 2374 2402 0 -17.03(-0.70%)
May 08, 2019 2428 2449 2408 2419 0 -7.30(-0.30%)
May 07, 2019 2464 2468 2397 2427 0 -62.35(-2.50%)
May 06, 2019 2474 2510 2457 2489 0 -37.68(-1.49%)
May 03, 2019 2522 2544 2505 2527 0 +22.08(+0.88%)
May 02, 2019 2476 2519 2456 2505 0 +27.81(+1.12%)
May 01, 2019 2515 2530 2465 2477 0 -42.50(-1.69%)
Apr 30, 2019 2489 2531 2465 2519 0 +30.78(+1.24%)
Apr 29, 2019 2488 2512 2450 2489 0 +3.34(+0.13%)
Apr 26, 2019 2501 2512 2466 2485 0 -34.38(-1.36%)
Apr 25, 2019 2613 2617 2505 2520 0 -160.02(-5.97%)
Apr 24, 2019 2654 2690 2649 2680 0 +25.74(+0.97%)
Apr 23, 2019 2653 2666 2640 2654 0 -2.77(-0.10%)
Apr 22, 2019 2661 2668 2641 2657 0 -17.26(-0.65%)
Apr 18, 2019 2678 2689 2667 2674 0 -1.23(-0.05%)
Apr 17, 2019 2678 2687 2660 2675 0 +11.27(+0.42%)
Apr 16, 2019 2650 2674 2642 2664 0 +7.96(+0.30%)
Apr 15, 2019 2672 2681 2643 2656 0 -13.16(-0.49%)
Apr 12, 2019 2647 2675 2636 2669 0 +39.13(+1.49%)
Apr 11, 2019 2621 2639 2615 2630 0 +13.64(+0.52%)
Apr 10, 2019 2615 2625 2598 2616 0 +4.79(+0.18%)
Apr 09, 2019 2614 2623 2598 2612 0 -21.11(-0.80%)
Apr 08, 2019 2618 2639 2609 2633 0 +2.99(+0.11%)
Apr 05, 2019 2620 2642 2613 2630 0 +13.86(+0.53%)
Apr 04, 2019 2603 2626 2592 2616 0 +10.19(+0.39%)
Apr 03, 2019 2611 2635 2595 2606 0 +12.21(+0.47%)
Apr 02, 2019 2612 2617 2581 2593 0 -18.31(-0.70%)
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.