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 (%)
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%)
Sep 01, 2017 2633 2647 2625 2629 0 +4.03(+0.15%)
Aug 31, 2017 2645 2648 2613 2625 0 -10.06(-0.38%)
Aug 30, 2017 2623 2650 2620 2635 0 +17.37(+0.66%)
Aug 29, 2017 2580 2623 2572 2618 0 +26.68(+1.03%)
Aug 28, 2017 2585 2597 2578 2591 0 +15.25(+0.59%)
Aug 25, 2017 2575 2592 2566 2576 0 +11.46(+0.45%)
Aug 24, 2017 2578 2581 2557 2564 0 -4.69(-0.18%)
Aug 23, 2017 2583 2586 2558 2569 0 -24.25(-0.94%)
Aug 22, 2017 2574 2598 2570 2593 0 +25.34(+0.99%)
Aug 21, 2017 2561 2575 2551 2568 0 +7.21(+0.28%)
Aug 18, 2017 2552 2580 2546 2561 0 +7.69(+0.30%)
Aug 17, 2017 2594 2601 2553 2553 0 -46.71(-1.80%)
Aug 16, 2017 2594 2617 2591 2600 0 +9.33(+0.36%)
Aug 15, 2017 2581 2601 2575 2590 0 +12.14(+0.47%)
Aug 14, 2017 2546 2581 2544 2578 0 +47.13(+1.86%)
Aug 11, 2017 2529 2556 2520 2531 0 +9.80(+0.39%)
Aug 10, 2017 2540 2547 2519 2521 0 -31.50(-1.23%)
Aug 09, 2017 2549 2558 2535 2553 0 +0.02(+0.00%)
Aug 08, 2017 2575 2586 2545 2553 0 -15.98(-0.62%)
Aug 07, 2017 2576 2577 2558 2569 0 -9.29(-0.36%)
Aug 04, 2017 2569 2585 2550 2578 0 +10.04(+0.39%)
Aug 03, 2017 2559 2574 2551 2568 0 +3.07(+0.12%)
Aug 02, 2017 2535 2569 2530 2565 0 +28.28(+1.11%)
Aug 01, 2017 2555 2559 2525 2537 0 -9.06(-0.36%)
Jul 31, 2017 2544 2560 2540 2546 0 +7.55(+0.30%)
Jul 28, 2017 2522 2548 2511 2538 0 +23.57(+0.94%)
Jul 27, 2017 2584 2586 2497 2515 0 -85.68(-3.29%)
Jul 26, 2017 2623 2626 2596 2600 0 -13.32(-0.51%)
Jul 25, 2017 2606 2627 2599 2614 0 +23.12(+0.89%)
Jul 24, 2017 2592 2600 2582 2591 0 -4.74(-0.18%)
Jul 21, 2017 2581 2603 2574 2595 0 +4.92(+0.19%)
Jul 20, 2017 2603 2606 2581 2590 0 -17.96(-0.69%)
Jul 19, 2017 2587 2612 2574 2608 0 +20.71(+0.80%)
Jul 18, 2017 2602 2611 2577 2588 0 -17.13(-0.66%)
Jul 17, 2017 2599 2613 2576 2605 0 -20.59(-0.78%)
Jul 14, 2017 2600 2631 2595 2625 0 +21.26(+0.82%)
Jul 13, 2017 2598 2613 2587 2604 0 +4.52(+0.17%)
Jul 12, 2017 2604 2613 2591 2600 0 +9.67(+0.37%)
Jul 11, 2017 2598 2602 2575 2590 0 -5.60(-0.22%)
Jul 10, 2017 2588 2607 2581 2596 0 +2.03(+0.08%)
Jul 07, 2017 2571 2599 2562 2593 0 +31.40(+1.23%)
Jul 06, 2017 2586 2592 2558 2562 0 -34.29(-1.32%)
Jul 05, 2017 2596 2613 2586 2596 0 -0.36(-0.01%)
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.