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 (%)
Nov 30, 2010 1558 1589 1554 1572 0 +1.23(+0.08%)
Nov 29, 2010 1550 1578 1537 1571 0 +24.00(+1.55%)
Nov 26, 2010 1555 1556 1543 1547 0 -10.83(-0.70%)
Nov 24, 2010 1530 1558 1558 1558 0 +38.14(+2.51%)
Nov 23, 2010 1519 1525 1506 1520 0 -16.23(-1.06%)
Nov 22, 2010 1530 1542 1517 1536 0 -1.54(-0.10%)
Nov 19, 2010 1528 1543 1518 1538 0 +11.88(+0.78%)
Nov 18, 2010 1517 1537 1511 1526 0 +24.27(+1.62%)
Nov 17, 2010 1505 1512 1493 1501 0 -3.74(-0.25%)
Nov 16, 2010 1509 1515 1489 1505 0 -13.38(-0.88%)
Nov 15, 2010 1527 1538 1515 1519 0 -2.74(-0.18%)
Nov 12, 2010 1524 1530 1512 1521 0 -7.91(-0.52%)
Nov 11, 2010 1515 1533 1510 1529 0 +3.75(+0.25%)
Nov 10, 2010 1527 1534 1511 1525 0 -7.63(-0.50%)
Nov 09, 2010 1559 1561 1527 1533 0 -20.97(-1.35%)
Nov 08, 2010 1549 1559 1539 1554 0 -2.82(-0.18%)
Nov 05, 2010 1548 1565 1543 1557 0 +8.82(+0.57%)
Nov 04, 2010 1536 1554 1528 1548 0 +23.96(+1.57%)
Nov 03, 2010 1517 1531 1499 1524 0 +7.38(+0.49%)
Nov 02, 2010 1516 1528 1504 1517 0 +14.48(+0.96%)
Nov 01, 2010 1508 1527 1494 1502 0 -4.74(-0.31%)
Oct 29, 2010 1510 1518 1500 1507 0 -7.00(-0.46%)
Oct 28, 2010 1522 1528 1498 1514 0 -3.08(-0.20%)
Oct 27, 2010 1525 1534 1497 1517 0 -26.83(-1.74%)
Oct 25, 2010 1549 1558 1539 1544 0 +0.32(+0.02%)
Oct 22, 2010 1539 1545 1527 1544 0 +5.47(+0.36%)
Oct 21, 2010 1545 1552 1520 1538 0 -2.28(-0.15%)
Oct 20, 2010 1518 1546 1517 1540 0 +26.15(+1.73%)
Oct 19, 2010 1521 1530 1496 1514 0 -22.55(-1.47%)
Oct 18, 2010 1536 1543 1522 1537 0 -0.87(-0.06%)
Oct 15, 2010 1544 1552 1527 1538 0 +2.79(+0.18%)
Oct 14, 2010 1522 1538 1517 1535 0 +9.75(+0.64%)
Oct 13, 2010 1507 1541 1503 1525 0 +29.09(+1.94%)
Oct 12, 2010 1495 1503 1474 1496 0 -3.49(-0.23%)
Oct 11, 2010 1502 1507 1491 1500 0 -3.17(-0.21%)
Oct 08, 2010 1500 1508 1480 1503 0 +13.62(+0.91%)
Oct 07, 2010 1504 1506 1479 1489 0 -9.04(-0.60%)
Oct 06, 2010 1501 1508 1492 1498 0 -2.81(-0.19%)
Oct 05, 2010 1475 1515 1470 1501 0 +40.29(+2.76%)
Oct 04, 2010 1465 1476 1447 1461 0 -7.02(-0.48%)
Oct 01, 2010 1472 1492 1460 1468 0 -3.01(-0.20%)
Sep 30, 2010 1474 1506 1467 1471 0 -5.13(-0.35%)
Sep 29, 2010 1465 1481 1454 1476 0 +4.94(+0.34%)
Sep 28, 2010 1464 1479 1447 1471 0 +7.83(+0.54%)
Sep 27, 2010 1470 1476 1461 1463 0 -3.20(-0.22%)
Sep 24, 2010 1451 1473 1453 1466 0 +27.17(+1.89%)
Sep 23, 2010 1442 1463 1432 1439 0 -25.98(-1.77%)
Sep 22, 2010 1459 1481 1453 1465 0 +5.32(+0.36%)
Sep 21, 2010 1462 1468 1450 1460 0 +5.31(+0.37%)
Sep 20, 2010 1448 1465 1444 1454 0 +9.35(+0.65%)
Sep 17, 2010 1442 1454 1434 1445 0 -28.28(-1.92%)
Sep 15, 2010 1459 1477 1454 1473 0 +8.04(+0.55%)
Sep 14, 2010 1465 1474 1457 1465 0 +1.10(+0.08%)
Sep 13, 2010 1474 1495 1455 1464 0 +4.82(+0.33%)
Sep 10, 2010 1462 1469 1453 1459 0 +2.29(+0.16%)
Sep 09, 2010 1473 1480 1453 1457 0 +2.33(+0.16%)
Sep 08, 2010 1440 1470 1439 1455 0 +16.52(+1.15%)
Sep 07, 2010 1442 1449 1429 1438 0 -11.56(-0.80%)
Sep 03, 2010 1450 1450 1450 0 +15.15(+1.06%)
Sep 02, 2010 1422 1442 1419 1435 0 +18.03(+1.27%)
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.