Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Services, Other Sector (CIX: MSECTOR772 )

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 29, 2019 2825 2837 2763 2772 0 -50.72(-1.80%)
Nov 27, 2019 2817 2837 2795 2823 0 +15.00(+0.53%)
Nov 26, 2019 2828 2836 2784 2808 0 -31.92(-1.12%)
Nov 25, 2019 2809 2852 2801 2840 0 +23.72(+0.84%)
Nov 22, 2019 2806 2832 2780 2816 0 +11.27(+0.40%)
Nov 21, 2019 2853 2870 2793 2805 0 -68.05(-2.37%)
Nov 20, 2019 2890 2902 2846 2873 0 -27.78(-0.96%)
Nov 19, 2019 2860 2908 2850 2901 0 +43.21(+1.51%)
Nov 18, 2019 2848 2869 2839 2857 0 -0.15(-0.01%)
Nov 15, 2019 2838 2872 2830 2858 0 +32.53(+1.15%)
Nov 14, 2019 2823 2848 2797 2825 0 -11.02(-0.39%)
Nov 13, 2019 2813 2851 2801 2836 0 +7.83(+0.28%)
Nov 12, 2019 2838 2862 2814 2828 0 -18.60(-0.65%)
Nov 11, 2019 2814 2857 2810 2847 0 +16.60(+0.59%)
Nov 08, 2019 2852 2867 2812 2830 0 -32.94(-1.15%)
Nov 07, 2019 2846 2887 2834 2863 0 +28.15(+0.99%)
Nov 06, 2019 2770 2860 2759 2835 0 +61.76(+2.23%)
Nov 05, 2019 2775 2789 2726 2773 0 +6.15(+0.22%)
Nov 04, 2019 2771 2802 2751 2767 0 -7.86(-0.28%)
Nov 01, 2019 2783 2797 2743 2775 0 +8.01(+0.29%)
Oct 31, 2019 2790 2811 2754 2767 0 -29.15(-1.04%)
Oct 30, 2019 2809 2824 2763 2796 0 -10.26(-0.37%)
Oct 29, 2019 2796 2839 2753 2806 0 +9.66(+0.35%)
Oct 28, 2019 2745 2816 2733 2797 0 +58.19(+2.12%)
Oct 25, 2019 2715 2747 2698 2739 0 +15.04(+0.55%)
Oct 24, 2019 2679 2729 2667 2724 0 +48.03(+1.80%)
Oct 23, 2019 2664 2688 2643 2676 0 +7.31(+0.27%)
Oct 22, 2019 2676 2709 2651 2668 0 -11.50(-0.43%)
Oct 21, 2019 2675 2701 2655 2680 0 +1.71(+0.06%)
Oct 18, 2019 2659 2716 2651 2678 0 +12.67(+0.48%)
Oct 17, 2019 2667 2699 2650 2665 0 +8.23(+0.31%)
Oct 16, 2019 2636 2671 2629 2657 0 +20.15(+0.76%)
Oct 15, 2019 2666 2684 2630 2637 0 -24.52(-0.92%)
Oct 14, 2019 2658 2682 2648 2661 0 +5.77(+0.22%)
Oct 11, 2019 2650 2685 2625 2656 0 +35.07(+1.34%)
Oct 10, 2019 2590 2641 2575 2621 0 +32.08(+1.24%)
Oct 09, 2019 2590 2639 2569 2589 0 +15.53(+0.60%)
Oct 08, 2019 2584 2609 2553 2573 0 +0.55(+0.02%)
Oct 07, 2019 2606 2615 2562 2572 0 -38.38(-1.47%)
Oct 04, 2019 2580 2620 2568 2611 0 +40.88(+1.59%)
Oct 03, 2019 2525 2580 2521 2570 0 +37.43(+1.48%)
Oct 02, 2019 2545 2565 2517 2533 0 -40.33(-1.57%)
Oct 01, 2019 2543 2593 2534 2573 0 +22.98(+0.90%)
Sep 30, 2019 2499 2558 2498 2550 0 +50.73(+2.03%)
Sep 27, 2019 2508 2529 2490 2499 0 -3.14(-0.13%)
Sep 26, 2019 2514 2526 2489 2502 0 -16.85(-0.67%)
Sep 25, 2019 2555 2561 2492 2519 0 -38.98(-1.52%)
Sep 24, 2019 2580 2615 2551 2558 0 -25.33(-0.98%)
Sep 23, 2019 2585 2604 2565 2583 0 -13.27(-0.51%)
Sep 20, 2019 2542 2618 2535 2597 0 +50.82(+2.00%)
Sep 19, 2019 2590 2609 2536 2546 0 -48.27(-1.86%)
Sep 18, 2019 2570 2602 2559 2594 0 +9.02(+0.35%)
Sep 17, 2019 2535 2604 2522 2585 0 +32.30(+1.27%)
Sep 16, 2019 2546 2600 2538 2553 0 -11.33(-0.44%)
Sep 13, 2019 2570 2591 2539 2564 0 +6.61(+0.26%)
Sep 12, 2019 2550 2597 2531 2558 0 +3.02(+0.12%)
Sep 11, 2019 2565 2582 2537 2555 0 -6.58(-0.26%)
Sep 10, 2019 2536 2592 2519 2561 0 +26.41(+1.04%)
Sep 09, 2019 2588 2600 2508 2535 0 -29.02(-1.13%)
Sep 06, 2019 2528 2588 2524 2564 0 +42.90(+1.70%)
Sep 05, 2019 2480 2532 2473 2521 0 +60.64(+2.46%)
Sep 04, 2019 2460 2490 2438 2460 0 +20.60(+0.84%)
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.