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 (%)
Feb 29, 2016 2041 2057 2025 2027 0 -14.39(-0.70%)
Feb 26, 2016 2044 2065 2035 2042 0 +4.74(+0.23%)
Feb 25, 2016 2023 2040 2006 2037 0 +22.04(+1.09%)
Feb 24, 2016 1997 2020 1982 2015 0 +0.37(+0.02%)
Feb 23, 2016 2015 2026 1991 2014 0 -25.17(-1.23%)
Feb 22, 2016 2011 2062 2015 2040 0 +32.29(+1.61%)
Feb 19, 2016 2009 2015 1985 2007 0 -9.66(-0.48%)
Feb 18, 2016 2028 2036 2005 2017 0 -17.10(-0.84%)
Feb 17, 2016 2043 2059 2029 2034 0 +1.53(+0.08%)
Feb 16, 2016 2014 2043 2000 2033 0 +36.79(+1.84%)
Feb 12, 2016 1996 1996 1996 1996 0 +49.17(+2.53%)
Feb 11, 2016 1944 1968 1924 1947 0 -27.26(-1.38%)
Feb 10, 2016 1992 1999 1970 1974 0 -28.85(-1.44%)
Feb 09, 2016 1984 2027 1976 2003 0 +0.06(+0.00%)
Feb 08, 2016 1963 2008 1951 2003 0 +18.77(+0.95%)
Feb 05, 2016 1992 2013 1975 1984 0 -17.88(-0.89%)
Feb 04, 2016 1966 2020 1963 2002 0 +36.84(+1.87%)
Feb 03, 2016 1965 1978 1931 1965 0 +14.27(+0.73%)
Feb 02, 2016 1965 1982 1940 1951 0 -10.20(-0.52%)
Feb 01, 2016 1932 1970 1923 1961 0 +8.16(+0.42%)
Jan 29, 2016 1911 1955 1910 1953 0 +52.12(+2.74%)
Jan 28, 2016 1903 1918 1886 1901 0 +2.41(+0.13%)
Jan 27, 2016 1911 1935 1889 1898 0 +0.63(+0.03%)
Jan 26, 2016 1876 1905 1872 1898 0 +29.56(+1.58%)
Jan 25, 2016 1880 1891 1863 1868 0 -17.96(-0.95%)
Jan 22, 2016 1886 1902 1868 1886 0 +28.02(+1.51%)
Jan 21, 2016 1853 1880 1835 1858 0 +8.00(+0.43%)
Jan 20, 2016 1854 1870 1811 1850 0 -35.10(-1.86%)
Jan 19, 2016 1902 1913 1864 1885 0 +6.69(+0.36%)
Jan 15, 2016 1878 1878 1878 1878 0 -36.05(-1.88%)
Jan 14, 2016 1905 1930 1877 1914 0 +15.10(+0.80%)
Jan 13, 2016 1955 1967 1889 1899 0 -49.66(-2.55%)
Jan 12, 2016 1928 1954 1919 1949 0 +26.76(+1.39%)
Jan 11, 2016 1935 1940 1900 1922 0 -7.72(-0.40%)
Jan 08, 2016 1950 1963 1925 1930 0 -12.54(-0.65%)
Jan 07, 2016 1962 1980 1930 1942 0 -52.24(-2.62%)
Jan 06, 2016 2007 2021 1986 1995 0 -36.50(-1.80%)
Jan 05, 2016 2010 2037 1999 2031 0 +20.71(+1.03%)
Jan 04, 2016 2028 2034 1993 2010 0 -44.47(-2.16%)
Dec 31, 2015 2055 2055 2055 2055 0 -12.71(-0.61%)
Dec 30, 2015 2072 2083 2061 2068 0 -9.66(-0.47%)
Dec 29, 2015 2076 2084 2063 2077 0 +11.39(+0.55%)
Dec 28, 2015 2070 2075 2048 2066 0 -10.56(-0.51%)
Dec 24, 2015 2076 2076 2076 2076 0 -4.57(-0.22%)
Dec 23, 2015 2075 2090 2064 2081 0 +3.76(+0.18%)
Dec 22, 2015 2060 2083 2045 2077 0 +29.45(+1.44%)
Dec 21, 2015 2075 2085 2034 2048 0 -17.31(-0.84%)
Dec 18, 2015 2096 2099 2047 2065 0 -52.03(-2.46%)
Dec 17, 2015 2171 2176 2115 2117 0 +4.90(+0.23%)
Dec 16, 2015 2087 2121 2079 2112 0 +42.05(+2.03%)
Dec 15, 2015 2063 2094 2055 2070 0 +17.72(+0.86%)
Dec 14, 2015 2049 2055 2014 2053 0 +1.39(+0.07%)
Dec 11, 2015 2072 2084 2043 2051 0 -52.37(-2.49%)
Dec 10, 2015 2093 2122 2089 2104 0 +10.79(+0.52%)
Dec 09, 2015 2103 2128 2084 2093 0 -15.28(-0.72%)
Dec 08, 2015 2131 2140 2099 2108 0 -38.71(-1.80%)
Dec 07, 2015 2162 2169 2134 2147 0 -26.54(-1.22%)
Dec 04, 2015 2155 2177 2146 2173 0 +24.07(+1.12%)
Dec 03, 2015 2187 2196 2142 2149 0 -36.42(-1.67%)
Dec 02, 2015 2205 2212 2179 2186 0 -39.17(-1.76%)
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.