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 30, 2009 1248 1261 1224 1247 0 -0.58(-0.05%)
Sep 29, 2009 1265 1269 1243 1247 0 -14.70(-1.16%)
Sep 28, 2009 1244 1270 1238 1262 0 +22.82(+1.84%)
Sep 25, 2009 1263 1270 1231 1239 0 -27.27(-2.15%)
Sep 24, 2009 1271 1282 1253 1266 0 -4.63(-0.36%)
Sep 23, 2009 1283 1298 1269 1271 0 -12.17(-0.95%)
Sep 22, 2009 1286 1292 1274 1283 0 +5.66(+0.44%)
Sep 21, 2009 1272 1287 1262 1278 0 -7.96(-0.62%)
Sep 18, 2009 1291 1296 1275 1286 0 +0.28(+0.02%)
Sep 17, 2009 1284 1309 1272 1285 0 -11.53(-0.89%)
Sep 16, 2009 1308 1313 1246 1297 0 -3.80(-0.29%)
Sep 15, 2009 1298 1307 1285 1301 0 +3.87(+0.30%)
Sep 14, 2009 1280 1300 1273 1297 0 +10.81(+0.84%)
Sep 11, 2009 1255 1293 1259 1286 0 +55.98(+4.55%)
Sep 10, 2009 1207 1234 1210 1230 0 +16.24(+1.34%)
Sep 09, 2009 1206 1221 1196 1214 0 +21.04(+1.76%)
Sep 08, 2009 1194 1203 1178 1193 0 +4.22(+0.36%)
Sep 04, 2009 1188 1188 1188 0 +21.35(+1.83%)
Sep 03, 2009 1160 1172 1145 1167 0 +10.06(+0.87%)
Sep 02, 2009 1154 1168 1145 1157 0 -0.97(-0.08%)
Sep 01, 2009 1169 1196 1154 1158 0 -12.13(-1.04%)
Aug 31, 2009 1173 1179 1158 1170 0 -11.25(-0.95%)
Aug 28, 2009 1185 1196 1170 1181 0 +3.34(+0.28%)
Aug 27, 2009 1174 1186 1154 1178 0 +2.06(+0.18%)
Aug 26, 2009 1182 1189 1169 1176 0 -8.10(-0.68%)
Aug 25, 2009 1179 1195 1173 1184 0 +11.37(+0.97%)
Aug 24, 2009 1176 1185 1166 1173 0 -2.53(-0.22%)
Aug 21, 2009 1147 1179 1148 1175 0 +26.57(+2.31%)
Aug 20, 2009 1142 1153 1135 1149 0 +3.77(+0.33%)
Aug 19, 2009 1132 1155 1124 1145 0 +4.68(+0.41%)
Aug 18, 2009 1126 1145 1122 1140 0 +11.85(+1.05%)
Aug 17, 2009 1144 1147 1117 1128 0 -26.34(-2.28%)
Aug 14, 2009 1168 1174 1141 1155 0 -14.73(-1.26%)
Aug 13, 2009 1179 1185 1158 1169 0 -3.08(-0.26%)
Aug 12, 2009 1156 1185 1146 1172 0 +16.40(+1.42%)
Aug 11, 2009 1158 1166 1144 1156 0 -6.36(-0.55%)
Aug 10, 2009 1161 1171 1153 1162 0 -8.51(-0.73%)
Aug 07, 2009 1157 1181 1153 1171 0 +27.02(+2.36%)
Aug 06, 2009 1162 1164 1140 1144 0 -15.04(-1.30%)
Aug 05, 2009 1177 1179 1145 1159 0 -12.61(-1.08%)
Aug 04, 2009 1178 1186 1164 1172 0 -13.12(-1.11%)
Aug 03, 2009 1177 1191 1159 1185 0 +15.26(+1.30%)
Jul 31, 2009 1166 1179 1159 1169 0 +4.29(+0.37%)
Jul 30, 2009 1160 1178 1148 1165 0 +20.17(+1.76%)
Jul 29, 2009 1145 1159 1132 1145 0 -7.05(-0.61%)
Jul 28, 2009 1144 1164 1139 1152 0 -10.12(-0.87%)
Jul 27, 2009 1153 1167 1137 1162 0 +19.06(+1.67%)
Jul 25, 2009 1141 1148 1130 1143 0 -5.21(-0.45%)
Jul 24, 2009 1140 1153 1128 1148 0 +0.67(+0.06%)
Jul 23, 2009 1098 1156 1090 1148 0 +34.46(+3.10%)
Jul 22, 2009 1089 1134 1095 1113 0 +9.38(+0.85%)
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.