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, 2015 2239 2249 2197 2199 0 -44.70(-1.99%)
Nov 27, 2015 2233 2249 2229 2243 0 +17.26(+0.78%)
Nov 25, 2015 2226 2226 2226 2226 0 -1.84(-0.08%)
Nov 24, 2015 2217 2239 2210 2228 0 -2.44(-0.11%)
Nov 23, 2015 2230 2230 2223 2230 0 -9.60(-0.43%)
Nov 20, 2015 2246 2255 2234 2240 0 +4.00(+0.18%)
Nov 19, 2015 2233 2251 2223 2236 0 +6.29(+0.28%)
Nov 18, 2015 2211 2233 2203 2230 0 +15.45(+0.70%)
Nov 17, 2015 2217 2238 2202 2214 0 +3.37(+0.15%)
Nov 16, 2015 2178 2214 2175 2211 0 +31.43(+1.44%)
Nov 13, 2015 2197 2208 2170 2179 0 -14.68(-0.67%)
Nov 12, 2015 2215 2221 2190 2194 0 -41.22(-1.84%)
Nov 11, 2015 2230 2251 2215 2235 0 +2.63(+0.12%)
Nov 10, 2015 2221 2247 2212 2233 0 +11.78(+0.53%)
Nov 09, 2015 2233 2241 2206 2221 0 -23.38(-1.04%)
Nov 06, 2015 2214 2246 2205 2244 0 +20.07(+0.90%)
Nov 05, 2015 2222 2234 2208 2224 0 +7.69(+0.35%)
Nov 04, 2015 2232 2235 2209 2216 0 -11.68(-0.52%)
Nov 03, 2015 2221 2241 2212 2228 0 -3.83(-0.17%)
Nov 02, 2015 2198 2235 2198 2232 0 +35.33(+1.61%)
Oct 30, 2015 2205 2210 2186 2197 0 -7.48(-0.34%)
Oct 29, 2015 2183 2209 2176 2204 0 +21.46(+0.98%)
Oct 28, 2015 2205 2210 2162 2183 0 -15.52(-0.71%)
Oct 27, 2015 2200 2234 2179 2198 0 -53.35(-2.37%)
Oct 26, 2015 2271 2278 2246 2252 0 -14.47(-0.64%)
Oct 23, 2015 2279 2283 2244 2266 0 +5.04(+0.22%)
Oct 22, 2015 2238 2267 2233 2261 0 +34.33(+1.54%)
Oct 21, 2015 2219 2252 2215 2227 0 +15.45(+0.70%)
Oct 20, 2015 2194 2215 2189 2211 0 +12.25(+0.56%)
Oct 19, 2015 2186 2203 2185 2199 0 +3.35(+0.15%)
Oct 16, 2015 2196 2210 2179 2196 0 -0.24(-0.01%)
Oct 15, 2015 2187 2200 2168 2196 0 +22.02(+1.01%)
Oct 14, 2015 2183 2192 2164 2174 0 -7.94(-0.36%)
Oct 13, 2015 2198 2211 2181 2182 0 -29.90(-1.35%)
Oct 12, 2015 2205 2218 2192 2212 0 +5.31(+0.24%)
Oct 09, 2015 2201 2223 2195 2206 0 +10.59(+0.48%)
Oct 08, 2015 2167 2200 2161 2196 0 +26.34(+1.21%)
Oct 07, 2015 2162 2188 2152 2169 0 +17.28(+0.80%)
Oct 06, 2015 2155 2161 2133 2152 0 +6.94(+0.32%)
Oct 05, 2015 2103 2155 2102 2145 0 +50.64(+2.42%)
Oct 02, 2015 2047 2095 2041 2095 0 +15.76(+0.76%)
Oct 01, 2015 2079 2090 2060 2079 0 +3.96(+0.19%)
Sep 30, 2015 2076 2087 2060 2075 0 +15.97(+0.78%)
Sep 29, 2015 2041 2063 2032 2059 0 +17.19(+0.84%)
Sep 28, 2015 2064 2077 2039 2042 0 -38.03(-1.83%)
Sep 25, 2015 2065 2097 2055 2080 0 +27.21(+1.33%)
Sep 24, 2015 2046 2062 2031 2052 0 -6.79(-0.33%)
Sep 23, 2015 2070 2077 2053 2059 0 -12.05(-0.58%)
Sep 22, 2015 2077 2089 2057 2071 0 -30.15(-1.43%)
Sep 21, 2015 2085 2108 2075 2101 0 +21.69(+1.04%)
Sep 18, 2015 2114 2118 2074 2080 0 -54.47(-2.55%)
Sep 17, 2015 2133 2162 2119 2134 0 +3.32(+0.16%)
Sep 16, 2015 2137 2147 2102 2131 0 -24.96(-1.16%)
Sep 15, 2015 2110 2168 2104 2156 0 +59.90(+2.86%)
Sep 14, 2015 2103 2107 2084 2096 0 -7.19(-0.34%)
Sep 11, 2015 2083 2106 2072 2103 0 +12.00(+0.57%)
Sep 10, 2015 2098 2112 2082 2091 0 -10.97(-0.52%)
Sep 09, 2015 2139 2144 2098 2102 0 -20.08(-0.95%)
Sep 08, 2015 2098 2125 2085 2122 0 +57.05(+2.76%)
Sep 04, 2015 2065 2065 2065 2065 0 -34.56(-1.65%)
Sep 03, 2015 2112 2123 2092 2100 0 -1.23(-0.06%)
Sep 02, 2015 2086 2102 2062 2101 0 +42.07(+2.04%)
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.