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 (%)
Apr 30, 2013 1664 1670 1650 1662 0 -0.83(-0.05%)
Apr 29, 2013 1659 1670 1652 1663 0 +5.89(+0.36%)
Apr 26, 2013 1654 1663 1652 1657 0 +3.07(+0.19%)
Apr 25, 2013 1645 1663 1633 1654 0 +21.81(+1.34%)
Apr 24, 2013 1636 1647 1626 1632 0 +4.51(+0.28%)
Apr 23, 2013 1622 1632 1612 1627 0 +9.54(+0.59%)
Apr 22, 2013 1615 1622 1594 1618 0 +5.42(+0.34%)
Apr 19, 2013 1610 1622 1599 1612 0 +8.74(+0.55%)
Apr 18, 2013 1618 1624 1591 1604 0 -13.23(-0.82%)
Apr 17, 2013 1624 1630 1607 1617 0 -17.31(-1.06%)
Apr 16, 2013 1630 1638 1620 1634 0 +11.12(+0.69%)
Apr 15, 2013 1651 1655 1619 1623 0 -33.69(-2.03%)
Apr 12, 2013 1659 1666 1647 1657 0 -8.20(-0.49%)
Apr 11, 2013 1675 1678 1661 1665 0 -8.82(-0.53%)
Apr 10, 2013 1650 1679 1648 1674 0 +25.63(+1.56%)
Apr 09, 2013 1645 1654 1635 1648 0 +6.47(+0.39%)
Apr 08, 2013 1644 1651 1631 1642 0 -2.07(-0.13%)
Apr 05, 2013 1628 1647 1617 1644 0 -2.18(-0.13%)
Apr 04, 2013 1645 1655 1638 1646 0 +4.40(+0.27%)
Apr 03, 2013 1652 1659 1635 1641 0 -9.55(-0.58%)
Apr 02, 2013 1655 1665 1646 1651 0 -9.63(-0.58%)
Apr 01, 2013 1682 1691 1657 1661 0 -21.33(-1.27%)
Mar 28, 2013 1682 1682 1682 0 +7.68(+0.46%)
Mar 27, 2013 1664 1676 1657 1674 0 +4.33(+0.26%)
Mar 26, 2013 1664 1675 1659 1670 0 +9.03(+0.54%)
Mar 25, 2013 1674 1678 1648 1661 0 -10.03(-0.60%)
Mar 22, 2013 1648 1676 1645 1671 0 +29.88(+1.82%)
Mar 21, 2013 1665 1671 1631 1641 0 -29.81(-1.78%)
Mar 20, 2013 1688 1700 1665 1671 0 -47.43(-2.76%)
Mar 19, 2013 1732 1739 1711 1718 0 -11.43(-0.66%)
Mar 18, 2013 1724 1740 1716 1730 0 -10.21(-0.59%)
Mar 15, 2013 1733 1743 1727 1740 0 -0.17(-0.01%)
Mar 14, 2013 1731 1742 1727 1740 0 +11.19(+0.65%)
Mar 13, 2013 1712 1733 1709 1729 0 +18.63(+1.09%)
Mar 12, 2013 1718 1724 1702 1710 0 -6.56(-0.38%)
Mar 11, 2013 1714 1732 1706 1717 0 +1.11(+0.06%)
Mar 08, 2013 1720 1723 1709 1716 0 +5.77(+0.34%)
Mar 07, 2013 1717 1723 1704 1710 0 -8.61(-0.50%)
Mar 06, 2013 1727 1733 1714 1719 0 +2.23(+0.13%)
Mar 05, 2013 1699 1728 1697 1716 0 +26.60(+1.57%)
Mar 04, 2013 1685 1691 1674 1690 0 +3.67(+0.22%)
Mar 01, 2013 1679 1692 1671 1686 0 +2.14(+0.13%)
Feb 28, 2013 1687 1693 1678 1684 0 -1.07(-0.06%)
Feb 27, 2013 1653 1692 1650 1685 0 +29.26(+1.77%)
Feb 26, 2013 1672 1678 1645 1656 0 -40.77(-2.40%)
Feb 22, 2013 1694 1702 1688 1697 0 +9.49(+0.56%)
Feb 21, 2013 1697 1704 1680 1687 0 -23.07(-1.35%)
Feb 20, 2013 1730 1732 1709 1710 0 +0.41(+0.02%)
Feb 15, 2013 1710 1710 1710 0 +6.62(+0.39%)
Feb 14, 2013 1696 1709 1688 1703 0 +1.18(+0.07%)
Feb 13, 2013 1703 1709 1696 1702 0 +2.37(+0.14%)
Feb 12, 2013 1709 1712 1695 1700 0 -4.29(-0.25%)
Feb 11, 2013 1700 1709 1694 1704 0 -0.74(-0.04%)
Feb 08, 2013 1698 1712 1693 1705 0 +4.39(+0.26%)
Feb 07, 2013 1689 1703 1678 1700 0 +11.67(+0.69%)
Feb 06, 2013 1678 1695 1671 1689 0 +12.13(+0.72%)
Feb 04, 2013 1668 1687 1666 1676 0 -1.02(-0.06%)
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.