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 (%)
Dec 30, 2011 1521 1525 1511 1513 0 -8.91(-0.59%)
Dec 29, 2011 1507 1524 1503 1522 0 +18.75(+1.25%)
Dec 28, 2011 1526 1528 1498 1503 0 -23.58(-1.54%)
Dec 27, 2011 1523 1535 1517 1527 0 +2.31(+0.15%)
Dec 23, 2011 1524 1524 1524 0 +21.64(+1.44%)
Dec 21, 2011 1504 1510 1484 1503 0 +1.21(+0.08%)
Dec 20, 2011 1483 1509 1478 1502 0 +42.79(+2.93%)
Dec 19, 2011 1497 1506 1453 1459 0 -34.49(-2.31%)
Dec 16, 2011 1494 1515 1483 1493 0 +9.36(+0.63%)
Dec 15, 2011 1473 1497 1464 1484 0 +40.84(+2.83%)
Dec 14, 2011 1452 1463 1437 1443 0 -14.95(-1.03%)
Dec 13, 2011 1491 1499 1448 1458 0 -26.09(-1.76%)
Dec 12, 2011 1486 1489 1468 1484 0 -18.05(-1.20%)
Dec 09, 2011 1495 1508 1483 1502 0 +14.85(+1.00%)
Dec 08, 2011 1508 1519 1483 1487 0 -31.09(-2.05%)
Dec 07, 2011 1492 1527 1485 1518 0 +22.56(+1.51%)
Dec 06, 2011 1509 1511 1488 1496 0 -7.57(-0.50%)
Dec 05, 2011 1505 1515 1491 1503 0 +21.28(+1.44%)
Dec 02, 2011 1496 1505 1479 1482 0 +1.58(+0.11%)
Dec 01, 2011 1493 1498 1476 1481 0 -20.58(-1.37%)
Nov 30, 2011 1467 1503 1464 1501 0 +73.68(+5.16%)
Nov 29, 2011 1435 1450 1425 1427 0 -1.06(-0.07%)
Nov 28, 2011 1426 1447 1417 1428 0 +42.88(+3.09%)
Nov 25, 2011 1387 1403 1384 1386 0 -7.80(-0.56%)
Nov 23, 2011 1393 1393 1393 0 -27.11(-1.91%)
Nov 22, 2011 1431 1440 1416 1421 0 -13.12(-0.92%)
Nov 21, 2011 1433 1441 1416 1434 0 -22.60(-1.55%)
Nov 18, 2011 1457 1467 1447 1456 0 +8.00(+0.55%)
Nov 17, 2011 1461 1475 1438 1448 0 -18.07(-1.23%)
Nov 16, 2011 1480 1493 1463 1466 0 -26.71(-1.79%)
Nov 15, 2011 1480 1504 1476 1493 0 +11.25(+0.76%)
Nov 14, 2011 1487 1498 1473 1482 0 -13.52(-0.90%)
Nov 11, 2011 1487 1503 1485 1495 0 +27.18(+1.85%)
Nov 10, 2011 1471 1479 1456 1468 0 +16.34(+1.13%)
Nov 09, 2011 1479 1484 1443 1452 0 -61.35(-4.05%)
Nov 08, 2011 1493 1516 1482 1513 0 +26.47(+1.78%)
Nov 07, 2011 1479 1495 1461 1487 0 +5.47(+0.37%)
Nov 04, 2011 1478 1485 1455 1481 0 -8.94(-0.60%)
Nov 03, 2011 1473 1495 1456 1490 0 +28.03(+1.92%)
Nov 02, 2011 1466 1478 1444 1462 0 +14.51(+1.00%)
Nov 01, 2011 1456 1473 1437 1448 0 -41.53(-2.79%)
Oct 31, 2011 1507 1518 1488 1489 0 -33.68(-2.21%)
Oct 28, 2011 1518 1536 1510 1523 0 -2.66(-0.17%)
Oct 27, 2011 1506 1539 1497 1525 0 +52.49(+3.56%)
Oct 26, 2011 1480 1496 1446 1473 0 -13.35(-0.90%)
Oct 25, 2011 1490 1505 1465 1486 0 -30.56(-2.01%)
Oct 24, 2011 1497 1532 1494 1517 0 +26.25(+1.76%)
Oct 21, 2011 1475 1501 1469 1491 0 +30.36(+2.08%)
Oct 20, 2011 1450 1469 1433 1460 0 +12.68(+0.88%)
Oct 19, 2011 1458 1469 1441 1448 0 -10.28(-0.71%)
Oct 18, 2011 1427 1473 1418 1458 0 +30.00(+2.10%)
Oct 17, 2011 1447 1456 1422 1428 0 -27.19(-1.87%)
Oct 14, 2011 1449 1460 1436 1455 0 +24.58(+1.72%)
Oct 13, 2011 1432 1439 1420 1430 0 -13.00(-0.90%)
Oct 12, 2011 1435 1461 1432 1443 0 +11.99(+0.84%)
Oct 11, 2011 1420 1437 1414 1431 0 +3.32(+0.23%)
Oct 10, 2011 1413 1429 1406 1428 0 +40.83(+2.94%)
Oct 07, 2011 1405 1407 1376 1387 0 -11.29(-0.81%)
Oct 06, 2011 1386 1403 1364 1399 0 +26.56(+1.94%)
Oct 05, 2011 1334 1380 1328 1372 0 +40.47(+3.04%)
Oct 04, 2011 1276 1334 1268 1332 0 +40.98(+3.18%)
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.