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 (%)
Jun 28, 2019 2358 2388 2355 2372 0 +26.79(+1.14%)
Jun 27, 2019 2311 2357 2307 2346 0 +42.47(+1.84%)
Jun 26, 2019 2260 2318 2238 2303 0 +49.71(+2.21%)
Jun 25, 2019 2302 2305 2248 2253 0 -52.88(-2.29%)
Jun 24, 2019 2347 2357 2302 2306 0 -52.14(-2.21%)
Jun 21, 2019 2389 2393 2356 2358 0 -34.04(-1.42%)
Jun 20, 2019 2384 2403 2369 2392 0 +33.74(+1.43%)
Jun 19, 2019 2364 2375 2342 2359 0 -2.21(-0.09%)
Jun 18, 2019 2348 2393 2343 2361 0 +26.77(+1.15%)
Jun 17, 2019 2347 2354 2326 2334 0 -13.03(-0.56%)
Jun 14, 2019 2355 2357 2321 2347 0 -11.34(-0.48%)
Jun 13, 2019 2332 2365 2329 2358 0 +41.90(+1.81%)
Jun 12, 2019 2287 2320 2273 2317 0 +21.42(+0.93%)
Jun 11, 2019 2328 2337 2288 2295 0 -13.05(-0.57%)
Jun 10, 2019 2285 2327 2281 2308 0 +43.49(+1.92%)
Jun 07, 2019 2265 2283 2252 2265 0 +11.40(+0.51%)
Jun 06, 2019 2266 2272 2237 2253 0 -16.38(-0.72%)
Jun 05, 2019 2279 2289 2252 2270 0 +6.14(+0.27%)
Jun 04, 2019 2212 2266 2198 2264 0 +78.40(+3.59%)
Jun 03, 2019 2162 2213 2158 2185 0 +7.61(+0.35%)
May 31, 2019 2194 2215 2166 2178 0 -50.29(-2.26%)
May 30, 2019 2234 2254 2209 2228 0 +2.68(+0.12%)
May 29, 2019 2206 2236 2183 2225 0 +13.57(+0.61%)
May 28, 2019 2239 2246 2202 2212 0 -31.21(-1.39%)
May 24, 2019 2262 2269 2229 2243 0 -9.11(-0.40%)
May 23, 2019 2260 2269 2226 2252 0 -26.72(-1.17%)
May 22, 2019 2317 2320 2272 2279 0 -53.73(-2.30%)
May 21, 2019 2340 2349 2319 2332 0 +9.86(+0.42%)
May 20, 2019 2324 2336 2309 2322 0 -21.25(-0.91%)
May 17, 2019 2353 2383 2334 2344 0 -49.56(-2.07%)
May 16, 2019 2380 2431 2370 2393 0 +17.90(+0.75%)
May 15, 2019 2335 2386 2315 2375 0 +26.23(+1.12%)
May 14, 2019 2347 2378 2337 2349 0 +8.34(+0.36%)
May 13, 2019 2337 2355 2315 2341 0 -49.51(-2.07%)
May 10, 2019 2391 2406 2343 2390 0 -12.04(-0.50%)
May 09, 2019 2398 2413 2374 2402 0 -17.03(-0.70%)
May 08, 2019 2428 2449 2408 2419 0 -7.30(-0.30%)
May 07, 2019 2464 2468 2397 2427 0 -62.35(-2.50%)
May 06, 2019 2474 2510 2457 2489 0 -37.68(-1.49%)
May 03, 2019 2522 2544 2505 2527 0 +22.08(+0.88%)
May 02, 2019 2476 2519 2456 2505 0 +27.81(+1.12%)
May 01, 2019 2515 2530 2465 2477 0 -42.50(-1.69%)
Apr 30, 2019 2489 2531 2465 2519 0 +30.78(+1.24%)
Apr 29, 2019 2488 2512 2450 2489 0 +3.34(+0.13%)
Apr 26, 2019 2501 2512 2466 2485 0 -34.38(-1.36%)
Apr 25, 2019 2613 2617 2505 2520 0 -160.02(-5.97%)
Apr 24, 2019 2654 2690 2649 2680 0 +25.74(+0.97%)
Apr 23, 2019 2653 2666 2640 2654 0 -2.77(-0.10%)
Apr 22, 2019 2661 2668 2641 2657 0 -17.26(-0.65%)
Apr 18, 2019 2678 2689 2667 2674 0 -1.23(-0.05%)
Apr 17, 2019 2678 2687 2660 2675 0 +11.27(+0.42%)
Apr 16, 2019 2650 2674 2642 2664 0 +7.96(+0.30%)
Apr 15, 2019 2672 2681 2643 2656 0 -13.16(-0.49%)
Apr 12, 2019 2647 2675 2636 2669 0 +39.13(+1.49%)
Apr 11, 2019 2621 2639 2615 2630 0 +13.64(+0.52%)
Apr 10, 2019 2615 2625 2598 2616 0 +4.79(+0.18%)
Apr 09, 2019 2614 2623 2598 2612 0 -21.11(-0.80%)
Apr 08, 2019 2618 2639 2609 2633 0 +2.99(+0.11%)
Apr 05, 2019 2620 2642 2613 2630 0 +13.86(+0.53%)
Apr 04, 2019 2603 2626 2592 2616 0 +10.19(+0.39%)
Apr 03, 2019 2611 2635 2595 2606 0 +12.21(+0.47%)
Apr 02, 2019 2612 2617 2581 2593 0 -18.31(-0.70%)
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.