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, 2017 2795 2871 2792 2851 0 +59.26(+2.12%)
Nov 29, 2017 2735 2797 2701 2791 0 +93.72(+3.47%)
Nov 28, 2017 2691 2699 2673 2698 0 +18.42(+0.69%)
Nov 27, 2017 2662 2685 2657 2679 0 +20.39(+0.77%)
Nov 24, 2017 2677 2681 2648 2659 0 -9.55(-0.36%)
Nov 22, 2017 2671 2679 2659 2668 0 +0.89(+0.03%)
Nov 21, 2017 2657 2675 2648 2668 0 +12.75(+0.48%)
Nov 20, 2017 2652 2665 2644 2655 0 +8.53(+0.32%)
Nov 17, 2017 2657 2667 2637 2646 0 -23.40(-0.88%)
Nov 16, 2017 2655 2680 2642 2670 0 +28.88(+1.09%)
Nov 15, 2017 2671 2683 2635 2641 0 -40.53(-1.51%)
Nov 14, 2017 2687 2694 2672 2681 0 -15.98(-0.59%)
Nov 13, 2017 2682 2702 2668 2697 0 +31.03(+1.16%)
Nov 10, 2017 2640 2670 2632 2666 0 +10.09(+0.38%)
Nov 09, 2017 2669 2676 2636 2656 0 -23.38(-0.87%)
Nov 08, 2017 2685 2697 2662 2680 0 -17.19(-0.64%)
Nov 07, 2017 2688 2719 2677 2697 0 +17.94(+0.67%)
Nov 06, 2017 2711 2720 2669 2679 0 -33.12(-1.22%)
Nov 03, 2017 2733 2738 2700 2712 0 -21.32(-0.78%)
Nov 02, 2017 2745 2754 2697 2733 0 -6.92(-0.25%)
Nov 01, 2017 2757 2762 2728 2740 0 -0.35(-0.01%)
Oct 31, 2017 2762 2770 2738 2741 0 -14.80(-0.54%)
Oct 30, 2017 2799 2802 2748 2755 0 -49.03(-1.75%)
Oct 27, 2017 2781 2822 2775 2804 0 +26.65(+0.96%)
Oct 26, 2017 2753 2804 2735 2778 0 +28.25(+1.03%)
Oct 25, 2017 2762 2769 2743 2750 0 -16.63(-0.60%)
Oct 24, 2017 2772 2783 2758 2766 0 +2.69(+0.10%)
Oct 23, 2017 2774 2779 2757 2763 0 +0.62(+0.02%)
Oct 20, 2017 2760 2776 2753 2763 0 +10.33(+0.38%)
Oct 19, 2017 2722 2754 2718 2752 0 +24.17(+0.89%)
Oct 18, 2017 2706 2741 2704 2728 0 +20.96(+0.77%)
Oct 17, 2017 2721 2727 2702 2707 0 -19.54(-0.72%)
Oct 16, 2017 2741 2745 2708 2727 0 -7.80(-0.29%)
Oct 13, 2017 2773 2779 2731 2735 0 -27.56(-1.00%)
Oct 12, 2017 2741 2771 2736 2762 0 +19.71(+0.72%)
Oct 11, 2017 2727 2746 2723 2743 0 +17.83(+0.65%)
Oct 10, 2017 2724 2742 2713 2725 0 +15.63(+0.58%)
Oct 09, 2017 2727 2737 2703 2709 0 -11.47(-0.42%)
Oct 06, 2017 2725 2740 2711 2721 0 -8.03(-0.29%)
Oct 05, 2017 2695 2730 2687 2729 0 -5.80(-0.21%)
Oct 04, 2017 2750 2756 2727 2734 0 -19.00(-0.69%)
Oct 03, 2017 2776 2784 2747 2753 0 -29.60(-1.06%)
Oct 02, 2017 2776 2787 2758 2783 0 +15.42(+0.56%)
Sep 29, 2017 2754 2778 2748 2768 0 +13.14(+0.48%)
Sep 28, 2017 2722 2759 2715 2754 0 +30.03(+1.10%)
Sep 27, 2017 2726 2736 2717 2724 0 +1.76(+0.06%)
Sep 26, 2017 2702 2728 2688 2723 0 +16.50(+0.61%)
Sep 25, 2017 2708 2716 2683 2706 0 +2.58(+0.10%)
Sep 22, 2017 2694 2715 2685 2704 0 +11.82(+0.44%)
Sep 21, 2017 2704 2713 2684 2692 0 -13.99(-0.52%)
Sep 20, 2017 2675 2723 2666 2706 0 +34.00(+1.27%)
Sep 19, 2017 2674 2688 2664 2672 0 -1.18(-0.04%)
Sep 18, 2017 2675 2688 2663 2673 0 -0.01(-0.00%)
Sep 15, 2017 2663 2685 2646 2673 0 +8.34(+0.31%)
Sep 14, 2017 2657 2677 2650 2665 0 -1.02(-0.04%)
Sep 13, 2017 2667 2679 2654 2666 0 -8.36(-0.31%)
Sep 12, 2017 2651 2688 2645 2674 0 +27.54(+1.04%)
Sep 11, 2017 2639 2655 2627 2646 0 +19.97(+0.76%)
Sep 08, 2017 2629 2642 2608 2626 0 -7.81(-0.30%)
Sep 07, 2017 2621 2639 2616 2634 0 +19.57(+0.75%)
Sep 06, 2017 2618 2639 2611 2615 0 -4.84(-0.18%)
Sep 05, 2017 2623 2634 2608 2620 0 -9.58(-0.36%)
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.