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 (%)
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%)
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.