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, 2018 2860 2874 2822 2833 0 -20.90(-0.73%)
Apr 27, 2018 2826 2859 2812 2853 0 +26.49(+0.94%)
Apr 26, 2018 2775 2862 2748 2827 0 +48.09(+1.73%)
Apr 25, 2018 2763 2788 2746 2779 0 +13.17(+0.48%)
Apr 24, 2018 2806 2828 2740 2766 0 -30.03(-1.07%)
Apr 23, 2018 2784 2802 2776 2796 0 +14.24(+0.51%)
Apr 20, 2018 2821 2825 2765 2781 0 -34.65(-1.23%)
Apr 19, 2018 2847 2850 2799 2816 0 -37.37(-1.31%)
Apr 18, 2018 2830 2869 2800 2853 0 +31.42(+1.11%)
Apr 17, 2018 2828 2839 2799 2822 0 +8.06(+0.29%)
Apr 16, 2018 2780 2825 2775 2814 0 +59.15(+2.15%)
Apr 13, 2018 2759 2787 2739 2755 0 +10.32(+0.38%)
Apr 12, 2018 2725 2763 2721 2745 0 +33.88(+1.25%)
Apr 11, 2018 2690 2724 2684 2711 0 +0.22(+0.01%)
Apr 10, 2018 2700 2734 2694 2710 0 +44.28(+1.66%)
Apr 09, 2018 2683 2709 2658 2666 0 -6.67(-0.25%)
Apr 06, 2018 2719 2724 2646 2673 0 -64.22(-2.35%)
Apr 05, 2018 2728 2750 2693 2737 0 +16.49(+0.61%)
Apr 04, 2018 2675 2724 2644 2721 0 +0.16(+0.01%)
Apr 03, 2018 2692 2723 2673 2720 0 +40.00(+1.49%)
Apr 02, 2018 2696 2722 2645 2680 0 -24.55(-0.91%)
Mar 29, 2018 2705 2705 2705 2705 0 +56.80(+2.14%)
Mar 28, 2018 2644 2674 2622 2648 0 +7.18(+0.27%)
Mar 27, 2018 2692 2709 2627 2641 0 -46.75(-1.74%)
Mar 26, 2018 2651 2694 2624 2688 0 +77.52(+2.97%)
Mar 23, 2018 2691 2708 2605 2610 0 -71.94(-2.68%)
Mar 22, 2018 2756 2764 2672 2682 0 -101.17(-3.63%)
Mar 21, 2018 2804 2850 2782 2783 0 -16.81(-0.60%)
Mar 20, 2018 2801 2827 2780 2800 0 +6.54(+0.23%)
Mar 19, 2018 2813 2840 2762 2794 0 -37.61(-1.33%)
Mar 16, 2018 2795 2846 2790 2831 0 +39.86(+1.43%)
Mar 15, 2018 2785 2817 2779 2791 0 +13.67(+0.49%)
Mar 14, 2018 2825 2828 2772 2778 0 -31.20(-1.11%)
Mar 13, 2018 2798 2834 2786 2809 0 +26.44(+0.95%)
Mar 12, 2018 2803 2817 2777 2782 0 -21.74(-0.78%)
Mar 09, 2018 2766 2807 2750 2804 0 +56.62(+2.06%)
Mar 08, 2018 2761 2777 2704 2748 0 -9.32(-0.34%)
Mar 07, 2018 2754 2762 2750 2757 0 -14.66(-0.53%)
Mar 06, 2018 2747 2784 2721 2772 0 +52.00(+1.91%)
Mar 05, 2018 2701 2730 2675 2720 0 +8.16(+0.30%)
Mar 02, 2018 2712 2730 2678 2711 0 -22.13(-0.81%)
Mar 01, 2018 2742 2813 2698 2733 0 -4.55(-0.17%)
Feb 28, 2018 2778 2794 2734 2738 0 -25.64(-0.93%)
Feb 27, 2018 2827 2841 2763 2764 0 -59.89(-2.12%)
Feb 26, 2018 2794 2832 2771 2824 0 +46.55(+1.68%)
Feb 23, 2018 2736 2778 2732 2777 0 +46.61(+1.71%)
Feb 22, 2018 2734 2763 2715 2730 0 +15.45(+0.57%)
Feb 21, 2018 2709 2769 2696 2715 0 +17.55(+0.65%)
Feb 20, 2018 2729 2754 2686 2697 0 -48.02(-1.75%)
Feb 16, 2018 2745 2745 2745 2745 0 -26.88(-0.97%)
Feb 15, 2018 2746 2774 2708 2772 0 +40.96(+1.50%)
Feb 14, 2018 2721 2746 2695 2731 0 -8.37(-0.31%)
Feb 13, 2018 2718 2760 2711 2740 0 +21.96(+0.81%)
Feb 12, 2018 2703 2734 2677 2718 0 +30.48(+1.13%)
Feb 09, 2018 2713 2731 2607 2687 0 -52.20(-1.91%)
Feb 08, 2018 2833 2844 2738 2739 0 -93.83(-3.31%)
Feb 07, 2018 2822 2868 2811 2833 0 +0.39(+0.01%)
Feb 06, 2018 2798 2890 2752 2833 0 -33.73(-1.18%)
Feb 05, 2018 2886 2922 2844 2867 0 -43.29(-1.49%)
Feb 02, 2018 2960 2969 2895 2910 0 -65.21(-2.19%)
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.