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 (%)
Oct 31, 2008 1085 1159 1074 1140 0 +45.16(+4.12%)
Oct 30, 2008 1061 1102 1050 1095 0 +61.97(+6.00%)
Oct 29, 2008 1045 1090 1020 1033 0 -10.48(-1.00%)
Oct 28, 2008 991.96 1046 957.61 1043 0 +78.24(+8.11%)
Oct 27, 2008 981.68 1014 957.28 965.17 0 -29.77(-2.99%)
Oct 24, 2008 973.10 1036 963.92 994.94 0 -42.57(-4.10%)
Oct 23, 2008 1024 1059 996.14 1038 0 +29.00(+2.88%)
Oct 22, 2008 1066 1082 973.51 1009 0 -62.30(-5.82%)
Oct 21, 2008 1088 1118 1062 1071 0 -32.73(-2.97%)
Oct 20, 2008 1078 1118 1061 1104 0 +36.61(+3.43%)
Oct 17, 2008 1073 1126 1036 1067 0 -37.44(-3.39%)
Oct 16, 2008 1083 1118 1020 1104 0 +22.59(+2.09%)
Oct 15, 2008 1146 1159 1078 1082 0 -85.05(-7.29%)
Oct 14, 2008 1216 1242 1138 1167 0 -20.68(-1.74%)
Oct 13, 2008 1129 1198 1105 1188 0 +86.51(+7.86%)
Oct 10, 2008 1053 1137 952.38 1101 0 +1.27(+0.12%)
Oct 09, 2008 1198 1220 1090 1100 0 -90.77(-7.62%)
Oct 08, 2008 1195 1245 1167 1190 0 -34.37(-2.81%)
Oct 07, 2008 1275 1287 1215 1225 0 -34.17(-2.71%)
Oct 06, 2008 1256 1290 1202 1259 0 -18.01(-1.41%)
Oct 03, 2008 1298 1338 1270 1277 0 -5.33(-0.42%)
Oct 02, 2008 1339 1343 1270 1282 0 -65.25(-4.84%)
Oct 01, 2008 1318 1361 1301 1348 0 +19.13(+1.44%)
Sep 30, 2008 1337 1368 1312 1328 0 -1.34(-0.10%)
Sep 29, 2008 1346 1371 1302 1330 0 -34.25(-2.51%)
Sep 26, 2008 1338 1375 1334 1364 0 +2.72(+0.20%)
Sep 25, 2008 1371 1388 1352 1361 0 +1.99(+0.15%)
Sep 24, 2008 1380 1402 1346 1359 0 -26.22(-1.89%)
Sep 23, 2008 1410 1434 1380 1386 0 -20.88(-1.48%)
Sep 22, 2008 1457 1468 1397 1406 0 -55.32(-3.78%)
Sep 19, 2008 1490 1534 1405 1462 0 +13.38(+0.92%)
Sep 18, 2008 1419 1465 1385 1448 0 +40.31(+2.86%)
Sep 17, 2008 1443 1456 1389 1408 0 -67.18(-4.55%)
Sep 16, 2008 1430 1482 1417 1475 0 +23.03(+1.59%)
Sep 15, 2008 1433 1485 1428 1452 0 -11.46(-0.78%)
Sep 12, 2008 1446 1471 1431 1464 0 +6.42(+0.44%)
Sep 11, 2008 1405 1461 1399 1457 0 +36.61(+2.58%)
Sep 10, 2008 1413 1439 1396 1421 0 +40.41(+2.93%)
Sep 09, 2008 1386 1419 1377 1380 0 -13.40(-0.96%)
Sep 08, 2008 1374 1401 1367 1394 0 +37.60(+2.77%)
Sep 05, 2008 1356 1365 1329 1356 0 -8.19(-0.60%)
Sep 04, 2008 1391 1404 1355 1364 0 -33.32(-2.38%)
Sep 03, 2008 1393 1410 1379 1398 0 +5.05(+0.36%)
Sep 02, 2008 1407 1441 1387 1393 0 +18.15(+1.32%)
Sep 01, 2008 1384 1397 1369 1374 0 +0.00(+0.00%)
Aug 29, 2008 1384 1397 1369 1374 0 -16.84(-1.21%)
Aug 28, 2008 1364 1399 1360 1391 0 +33.99(+2.50%)
Aug 27, 2008 1341 1367 1326 1357 0 +16.14(+1.20%)
Aug 26, 2008 1334 1347 1324 1341 0 +0.28(+0.02%)
Aug 25, 2008 1351 1363 1329 1341 0 -21.43(-1.57%)
Aug 22, 2008 1335 1367 1333 1362 0 +29.45(+2.21%)
Aug 21, 2008 1331 1339 1310 1333 0 -15.91(-1.18%)
Aug 20, 2008 1369 1384 1334 1349 0 -15.86(-1.16%)
Aug 19, 2008 1392 1400 1359 1365 0 -33.28(-2.38%)
Aug 18, 2008 1418 1425 1390 1398 0 -20.45(-1.44%)
Aug 15, 2008 1416 1437 1399 1418 0 +8.92(+0.63%)
Aug 14, 2008 1374 1416 1368 1409 0 +27.46(+1.99%)
Aug 13, 2008 1391 1402 1354 1382 0 -14.57(-1.04%)
Aug 12, 2008 1397 1410 1381 1396 0 -9.68(-0.69%)
Aug 11, 2008 1403 1431 1384 1406 0 -4.90(-0.35%)
Aug 08, 2008 1363 1418 1361 1411 0 +58.48(+4.32%)
Aug 07, 2008 1349 1376 1337 1353 0 -10.76(-0.79%)
Aug 06, 2008 1378 1383 1346 1363 0 -25.08(-1.81%)
Aug 05, 2008 1329 1393 1327 1388 0 +67.15(+5.08%)
Aug 04, 2008 1308 1336 1299 1321 0 +13.37(+1.02%)
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.