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 (%)
Nov 30, 2009 1272 1291 1263 1283 0 +8.38(+0.66%)
Nov 27, 2009 1262 1285 1252 1274 0 -16.38(-1.27%)
Nov 25, 2009 1291 1291 1291 0 +10.41(+0.81%)
Nov 24, 2009 1289 1295 1274 1280 0 -9.23(-0.72%)
Nov 23, 2009 1290 1307 1282 1289 0 +12.23(+0.96%)
Nov 20, 2009 1269 1284 1262 1277 0 -0.44(-0.03%)
Nov 19, 2009 1282 1288 1263 1278 0 -11.94(-0.93%)
Nov 18, 2009 1294 1301 1277 1290 0 -7.10(-0.55%)
Nov 17, 2009 1288 1304 1284 1297 0 -4.24(-0.33%)
Nov 16, 2009 1281 1309 1278 1301 0 +31.28(+2.46%)
Nov 13, 2009 1272 1278 1262 1270 0 +1.81(+0.14%)
Nov 12, 2009 1290 1294 1263 1268 0 -24.79(-1.92%)
Nov 11, 2009 1279 1303 1273 1293 0 +20.64(+1.62%)
Nov 10, 2009 1256 1277 1251 1272 0 +9.64(+0.76%)
Nov 09, 2009 1232 1265 1226 1262 0 +38.41(+3.14%)
Nov 06, 2009 1205 1229 1199 1224 0 +18.36(+1.52%)
Nov 05, 2009 1189 1213 1187 1206 0 +21.58(+1.82%)
Nov 04, 2009 1214 1221 1181 1184 0 -21.40(-1.78%)
Nov 03, 2009 1193 1212 1185 1205 0 +10.79(+0.90%)
Nov 02, 2009 1189 1203 1174 1195 0 +8.56(+0.72%)
Oct 30, 2009 1211 1222 1182 1186 0 -31.25(-2.57%)
Oct 29, 2009 1208 1225 1201 1217 0 +16.83(+1.40%)
Oct 28, 2009 1209 1223 1197 1200 0 -10.50(-0.87%)
Oct 27, 2009 1225 1231 1204 1211 0 -11.47(-0.94%)
Oct 26, 2009 1238 1259 1216 1222 0 -15.78(-1.27%)
Oct 23, 2009 1245 1257 1231 1238 0 -33.80(-2.66%)
Oct 22, 2009 1271 1280 1244 1272 0 -0.49(-0.04%)
Oct 21, 2009 1291 1307 1265 1272 0 -24.87(-1.92%)
Oct 20, 2009 1285 1302 1282 1297 0 +9.06(+0.70%)
Oct 19, 2009 1279 1294 1251 1288 0 +5.45(+0.42%)
Oct 16, 2009 1276 1291 1271 1283 0 -11.80(-0.91%)
Oct 15, 2009 1272 1298 1272 1295 0 +10.04(+0.78%)
Oct 14, 2009 1264 1286 1260 1285 0 +31.92(+2.55%)
Oct 13, 2009 1242 1257 1236 1253 0 +1.13(+0.09%)
Oct 12, 2009 1257 1262 1242 1252 0 +2.32(+0.19%)
Oct 09, 2009 1250 1260 1237 1249 0 -4.66(-0.37%)
Oct 08, 2009 1240 1264 1235 1254 0 +20.27(+1.64%)
Oct 07, 2009 1225 1238 1216 1234 0 +4.14(+0.34%)
Oct 06, 2009 1236 1254 1222 1229 0 -4.02(-0.33%)
Oct 05, 2009 1215 1236 1205 1233 0 +21.53(+1.78%)
Oct 02, 2009 1209 1224 1201 1212 0 -4.33(-0.36%)
Oct 01, 2009 1246 1256 1214 1216 0 -30.38(-2.44%)
Sep 30, 2009 1248 1261 1224 1247 0 -0.58(-0.05%)
Sep 29, 2009 1265 1269 1243 1247 0 -14.70(-1.16%)
Sep 28, 2009 1244 1270 1238 1262 0 +22.82(+1.84%)
Sep 25, 2009 1263 1270 1231 1239 0 -27.27(-2.15%)
Sep 24, 2009 1271 1282 1253 1266 0 -4.63(-0.36%)
Sep 23, 2009 1283 1298 1269 1271 0 -12.17(-0.95%)
Sep 22, 2009 1286 1292 1274 1283 0 +5.66(+0.44%)
Sep 21, 2009 1272 1287 1262 1278 0 -7.96(-0.62%)
Sep 18, 2009 1291 1296 1275 1286 0 +0.28(+0.02%)
Sep 17, 2009 1284 1309 1272 1285 0 -11.53(-0.89%)
Sep 16, 2009 1308 1313 1246 1297 0 -3.80(-0.29%)
Sep 15, 2009 1298 1307 1285 1301 0 +3.87(+0.30%)
Sep 14, 2009 1280 1300 1273 1297 0 +10.81(+0.84%)
Sep 11, 2009 1255 1293 1259 1286 0 +55.98(+4.55%)
Sep 10, 2009 1207 1234 1210 1230 0 +16.24(+1.34%)
Sep 09, 2009 1206 1221 1196 1214 0 +21.04(+1.76%)
Sep 08, 2009 1194 1203 1178 1193 0 +4.22(+0.36%)
Sep 04, 2009 1188 1188 1188 0 +21.35(+1.83%)
Sep 03, 2009 1160 1172 1145 1167 0 +10.06(+0.87%)
Sep 02, 2009 1154 1168 1145 1157 0 -0.97(-0.08%)
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.