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 (%)
Apr 28, 2017 3059 3113 3043 3092 0 +16.08(+0.52%)
Apr 27, 2017 3067 3096 3039 3076 0 +24.93(+0.82%)
Apr 26, 2017 3078 3098 3009 3051 0 -38.95(-1.26%)
Apr 25, 2017 3083 3107 3060 3090 0 +13.25(+0.43%)
Apr 24, 2017 3075 3105 3051 3077 0 +48.59(+1.60%)
Apr 21, 2017 3010 3033 2983 3028 0 +21.34(+0.71%)
Apr 20, 2017 3011 3029 2984 3007 0 +13.19(+0.44%)
Apr 19, 2017 3027 3039 2974 2993 0 -20.55(-0.68%)
Apr 18, 2017 3050 3059 3004 3014 0 -36.34(-1.19%)
Apr 17, 2017 3041 3081 3014 3050 0 +31.01(+1.03%)
Apr 13, 2017 2990 3040 2964 3019 0 +20.61(+0.69%)
Apr 12, 2017 3037 3043 2964 2999 0 -38.56(-1.27%)
Apr 11, 2017 3068 3083 3010 3037 0 -5.02(-0.17%)
Apr 10, 2017 3025 3060 3003 3042 0 +26.77(+0.89%)
Apr 07, 2017 3020 3048 2996 3015 0 -7.92(-0.26%)
Apr 06, 2017 3021 3043 2992 3023 0 +4.98(+0.16%)
Apr 05, 2017 3036 3060 3002 3018 0 -4.24(-0.14%)
Apr 04, 2017 2995 3033 2963 3023 0 +18.40(+0.61%)
Apr 03, 2017 2936 3029 2918 3004 0 +66.44(+2.26%)
Mar 31, 2017 2972 2988 2922 2938 0 -40.77(-1.37%)
Mar 30, 2017 2950 3001 2932 2979 0 +22.76(+0.77%)
Mar 29, 2017 2906 2960 2899 2956 0 +45.05(+1.55%)
Mar 28, 2017 2901 2951 2892 2911 0 +6.73(+0.23%)
Mar 27, 2017 2931 2947 2883 2904 0 -33.43(-1.14%)
Mar 24, 2017 2864 2958 2843 2937 0 +93.91(+3.30%)
Mar 23, 2017 2810 2855 2795 2844 0 +33.28(+1.18%)
Mar 22, 2017 2787 2833 2769 2810 0 +15.25(+0.55%)
Mar 21, 2017 2848 2903 2773 2795 0 -31.96(-1.13%)
Mar 20, 2017 2833 2853 2811 2827 0 -1.03(-0.04%)
Mar 17, 2017 2781 2848 2777 2828 0 +46.38(+1.67%)
Mar 16, 2017 2751 2821 2728 2782 0 +30.79(+1.12%)
Mar 15, 2017 2712 2763 2698 2751 0 +43.09(+1.59%)
Mar 14, 2017 2734 2756 2689 2708 0 -30.91(-1.13%)
Mar 13, 2017 2755 2783 2719 2739 0 -15.67(-0.57%)
Mar 10, 2017 2744 2782 2707 2754 0 +26.01(+0.95%)
Mar 09, 2017 2752 2763 2707 2728 0 -30.60(-1.11%)
Mar 08, 2017 2809 2814 2750 2759 0 -42.83(-1.53%)
Mar 07, 2017 2795 2826 2760 2802 0 +5.25(+0.19%)
Mar 06, 2017 2767 2819 2735 2797 0 +16.59(+0.60%)
Mar 03, 2017 2742 2796 2727 2780 0 +58.55(+2.15%)
Mar 02, 2017 2745 2786 2677 2721 0 -43.06(-1.56%)
Mar 01, 2017 2709 2806 2688 2764 0 +72.74(+2.70%)
Feb 28, 2017 2677 2725 2650 2692 0 -0.73(-0.03%)
Feb 27, 2017 2661 2706 2652 2692 0 +31.00(+1.16%)
Feb 24, 2017 2675 2703 2620 2661 0 -18.79(-0.70%)
Feb 23, 2017 2694 2728 2636 2680 0 -8.30(-0.31%)
Feb 22, 2017 2662 2722 2636 2689 0 -16.94(-0.63%)
Feb 21, 2017 2677 2723 2642 2705 0 +27.23(+1.02%)
Feb 17, 2017 2678 2678 2678 2678 0 +53.19(+2.03%)
Feb 16, 2017 2650 2666 2607 2625 0 -20.89(-0.79%)
Feb 15, 2017 2625 2661 2572 2646 0 +15.25(+0.58%)
Feb 14, 2017 2627 2657 2593 2631 0 -8.86(-0.34%)
Feb 13, 2017 2657 2676 2609 2640 0 -9.70(-0.37%)
Feb 10, 2017 2635 2680 2608 2649 0 +23.16(+0.88%)
Feb 09, 2017 2600 2652 2582 2626 0 +36.98(+1.43%)
Feb 08, 2017 2557 2604 2513 2589 0 +42.89(+1.68%)
Feb 07, 2017 2534 2573 2510 2546 0 +18.62(+0.74%)
Feb 06, 2017 2580 2589 2504 2528 0 -45.84(-1.78%)
Feb 03, 2017 2537 2589 2515 2573 0 +55.36(+2.20%)
Feb 02, 2017 2519 2555 2482 2518 0 +4.98(+0.20%)
Feb 01, 2017 2490 2538 2449 2513 0 +36.92(+1.49%)
Jan 31, 2017 2504 2515 2448 2476 0 -29.31(-1.17%)
Jan 30, 2017 2492 2542 2463 2505 0 +2.02(+0.08%)
Jan 27, 2017 2514 2545 2466 2503 0 -3.18(-0.13%)
Jan 26, 2017 2560 2581 2494 2507 0 -48.61(-1.90%)
Jan 25, 2017 2536 2576 2493 2555 0 +28.63(+1.13%)
Jan 24, 2017 2498 2546 2471 2527 0 +44.42(+1.79%)
Jan 23, 2017 2410 2495 2394 2482 0 +84.03(+3.50%)
Jan 20, 2017 2345 2408 2330 2398 0 +68.42(+2.94%)
Jan 19, 2017 2358 2369 2307 2330 0 -14.65(-0.62%)
Jan 18, 2017 2403 2416 2325 2344 0 -59.87(-2.49%)
Jan 17, 2017 2440 2449 2383 2404 0 -29.39(-1.21%)
Jan 13, 2017 2434 2434 2434 2434 0 +47.01(+1.97%)
Jan 12, 2017 2401 2427 2369 2387 0 -8.85(-0.37%)
Jan 11, 2017 2404 2430 2357 2396 0 -12.86(-0.53%)
Jan 10, 2017 2402 2439 2370 2408 0 +6.34(+0.26%)
Jan 09, 2017 2459 2468 2382 2402 0 -61.69(-2.50%)
Jan 06, 2017 2495 2508 2447 2464 0 -31.69(-1.27%)
Jan 05, 2017 2503 2535 2475 2495 0 +0.09(+0.00%)
Jan 04, 2017 2496 2531 2450 2495 0 +4.61(+0.19%)
Jan 03, 2017 2547 2568 2463 2491 0 -29.47(-1.17%)
Dec 30, 2016 2520 2520 2520 2520 0 +5.05(+0.20%)
Dec 29, 2016 2502 2544 2488 2515 0 +14.67(+0.59%)
Dec 28, 2016 2506 2520 2473 2500 0 -4.42(-0.18%)
Dec 27, 2016 2505 2534 2486 2505 0 +3.60(+0.14%)
Dec 23, 2016 2501 2501 2501 2501 0 +10.46(+0.42%)
Dec 22, 2016 2523 2536 2478 2491 0 -39.18(-1.55%)
Dec 21, 2016 2554 2573 2507 2530 0 -30.64(-1.20%)
Dec 20, 2016 2576 2602 2531 2561 0 -5.28(-0.21%)
Dec 19, 2016 2536 2588 2513 2566 0 +22.93(+0.90%)
Dec 16, 2016 2594 2602 2523 2543 0 -53.16(-2.05%)
Dec 15, 2016 2568 2613 2538 2596 0 +12.41(+0.48%)
Dec 14, 2016 2638 2655 2572 2584 0 -65.71(-2.48%)
Dec 13, 2016 2630 2671 2592 2649 0 +49.12(+1.89%)
Dec 12, 2016 2632 2651 2585 2600 0 -26.82(-1.02%)
Dec 09, 2016 2597 2638 2565 2627 0 +32.01(+1.23%)
Dec 08, 2016 2552 2602 2532 2595 0 +34.56(+1.35%)
Dec 07, 2016 2535 2582 2517 2561 0 +30.74(+1.22%)
Dec 06, 2016 2485 2548 2478 2530 0 +43.44(+1.75%)
Dec 05, 2016 2463 2509 2449 2486 0 +44.00(+1.80%)
Dec 02, 2016 2492 2518 2431 2442 0 -59.33(-2.37%)
Dec 01, 2016 2532 2560 2482 2502 0 -28.77(-1.14%)
Nov 30, 2016 2555 2570 2508 2530 0 -4.25(-0.17%)
Nov 29, 2016 2555 2579 2516 2535 0 -25.94(-1.01%)
Nov 28, 2016 2588 2606 2550 2561 0 -22.15(-0.86%)
Nov 25, 2016 2578 2607 2547 2583 0 +4.94(+0.19%)
Nov 23, 2016 2578 2578 2578 2578 0 -22.11(-0.85%)
Nov 22, 2016 2590 2619 2550 2600 0 +28.60(+1.11%)
Nov 21, 2016 2563 2595 2554 2571 0 +18.94(+0.74%)
Nov 18, 2016 2568 2588 2530 2552 0 -18.72(-0.73%)
Nov 17, 2016 2582 2606 2551 2571 0 +7.20(+0.28%)
Nov 16, 2016 2565 2581 2535 2564 0 -15.33(-0.59%)
Nov 15, 2016 2510 2603 2479 2579 0 +81.51(+3.26%)
Nov 14, 2016 2396 2514 2373 2498 0 +118.99(+5.00%)
Nov 11, 2016 2428 2449 2343 2379 0 -77.31(-3.15%)
Nov 10, 2016 2605 2623 2418 2456 0 -149.77(-5.75%)
Nov 09, 2016 2581 2729 2504 2606 0 -178.81(-6.42%)
Nov 08, 2016 2781 2816 2715 2785 0 -4.29(-0.15%)
Nov 07, 2016 2706 2832 2699 2789 0 +156.11(+5.93%)
Nov 04, 2016 2586 2687 2559 2633 0 +51.02(+1.98%)
Nov 03, 2016 2596 2621 2554 2582 0 +6.83(+0.27%)
Nov 02, 2016 2602 2616 2566 2575 0 -33.87(-1.30%)
Nov 01, 2016 2704 2716 2589 2609 0 -80.89(-3.01%)
Oct 31, 2016 2709 2719 2678 2690 0 -12.69(-0.47%)
Oct 28, 2016 2752 2785 2679 2702 0 -50.14(-1.82%)
Oct 27, 2016 2801 2809 2729 2753 0 -30.77(-1.11%)
Oct 26, 2016 2827 2855 2763 2783 0 -22.67(-0.81%)
Oct 25, 2016 2873 2891 2794 2806 0 -31.02(-1.09%)
Oct 24, 2016 2868 2897 2824 2837 0 -2.01(-0.07%)
Oct 21, 2016 2812 2857 2793 2839 0 +7.31(+0.26%)
Oct 20, 2016 2823 2855 2804 2832 0 -0.30(-0.01%)
Oct 19, 2016 2817 2846 2801 2832 0 +22.07(+0.79%)
Oct 18, 2016 2763 2827 2744 2810 0 +72.85(+2.66%)
Oct 17, 2016 2738 2753 2694 2737 0 -0.25(-0.01%)
Oct 14, 2016 2749 2777 2719 2737 0 +8.29(+0.30%)
Oct 13, 2016 2728 2757 2695 2729 0 -29.73(-1.08%)
Oct 12, 2016 2759 2801 2732 2759 0 +2.98(+0.11%)
Oct 11, 2016 2741 2780 2721 2756 0 -1.23(-0.04%)
Oct 10, 2016 2726 2788 2725 2757 0 +48.16(+1.78%)
Oct 07, 2016 2734 2738 2694 2709 0 -38.07(-1.39%)
Oct 06, 2016 2763 2786 2720 2747 0 -25.49(-0.92%)
Oct 05, 2016 2749 2798 2736 2773 0 +39.19(+1.43%)
Oct 04, 2016 2678 2753 2672 2733 0 +177.68(+6.95%)
Sep 26, 2016 2572 2591 2542 2556 0 -30.17(-1.17%)
Sep 23, 2016 2614 2631 2569 2586 0 -37.19(-1.42%)
Sep 22, 2016 2596 2635 2574 2623 0 +55.78(+2.17%)
Sep 21, 2016 2534 2577 2514 2567 0 +44.23(+1.75%)
Sep 20, 2016 2544 2569 2506 2523 0 -8.36(-0.33%)
Sep 19, 2016 2557 2581 2510 2531 0 -11.91(-0.47%)
Sep 16, 2016 2563 2577 2532 2543 0 -32.47(-1.26%)
Sep 15, 2016 2579 2612 2551 2576 0 +1.85(+0.07%)
Sep 14, 2016 2622 2634 2540 2574 0 -46.06(-1.76%)
Sep 13, 2016 2670 2677 2585 2620 0 -67.26(-2.50%)
Sep 12, 2016 2690 2714 2621 2687 0 -16.36(-0.61%)
Sep 09, 2016 2757 2763 2688 2704 0 -76.40(-2.75%)
Sep 08, 2016 2844 2856 2768 2780 0 -68.05(-2.39%)
Sep 07, 2016 2856 2887 2807 2848 0 -14.57(-0.51%)
Sep 06, 2016 2854 2875 2824 2863 0 +24.97(+0.88%)
Sep 02, 2016 2838 2838 2838 2838 0 +44.07(+1.58%)
Sep 01, 2016 2759 2808 2736 2794 0 +32.82(+1.19%)
Aug 31, 2016 2785 2809 2721 2761 0 -28.25(-1.01%)
Aug 30, 2016 2792 2812 2754 2789 0 +5.89(+0.21%)
Aug 29, 2016 2787 2804 2761 2783 0 +2.02(+0.07%)
Aug 26, 2016 2851 2892 2761 2781 0 -60.08(-2.11%)
Aug 25, 2016 2820 2854 2795 2841 0 +22.67(+0.80%)
Aug 24, 2016 2801 2839 2763 2818 0 +19.53(+0.70%)
Aug 23, 2016 2888 2897 2782 2799 0 -74.32(-2.59%)
Aug 22, 2016 2883 2898 2830 2873 0 -25.59(-0.88%)
Aug 19, 2016 2916 2939 2875 2899 0 -29.02(-0.99%)
Aug 18, 2016 2879 2938 2865 2928 0 +57.54(+2.00%)
Aug 17, 2016 2844 2892 2815 2870 0 +19.74(+0.69%)
Aug 16, 2016 2878 2886 2827 2851 0 -17.57(-0.61%)
Aug 15, 2016 2841 2914 2821 2868 0 +44.29(+1.57%)
Aug 12, 2016 2833 2854 2798 2824 0 +2.76(+0.10%)
Aug 11, 2016 2811 2842 2790 2821 0 +21.83(+0.78%)
Aug 10, 2016 2786 2827 2763 2799 0 +11.45(+0.41%)
Aug 09, 2016 2765 2807 2753 2788 0 +28.11(+1.02%)
Aug 08, 2016 2735 2799 2719 2760 0 +31.40(+1.15%)
Aug 05, 2016 2701 2754 2691 2728 0 +32.78(+1.22%)
Aug 04, 2016 2715 2737 2676 2696 0 -18.23(-0.67%)
Aug 03, 2016 2682 2732 2649 2714 0 +20.58(+0.76%)
Aug 02, 2016 2746 2757 2673 2693 0 -53.47(-1.95%)
Aug 01, 2016 2764 2777 2700 2747 0 -26.31(-0.95%)
Jul 29, 2016 2749 2798 2707 2773 0 +25.54(+0.93%)
Jul 28, 2016 2772 2781 2720 2747 0 -26.28(-0.95%)
Jul 27, 2016 2817 2827 2751 2774 0 -33.17(-1.18%)
Jul 26, 2016 2818 2845 2784 2807 0 -19.93(-0.71%)
Jul 25, 2016 2926 2935 2815 2827 0 -96.09(-3.29%)
Jul 22, 2016 2922 2950 2880 2923 0 +3.73(+0.13%)
Jul 21, 2016 2915 2954 2886 2919 0 +1.73(+0.06%)
Jul 20, 2016 2875 2933 2853 2917 0 +39.32(+1.37%)
Jul 19, 2016 2872 2891 2847 2878 0 -5.96(-0.21%)
Jul 18, 2016 2857 2892 2845 2884 0 +19.67(+0.69%)
Jul 15, 2016 2880 2902 2842 2864 0 -4.61(-0.16%)
Jul 14, 2016 2882 2906 2850 2869 0 +8.39(+0.29%)
Jul 13, 2016 2889 2894 2844 2861 0 -16.31(-0.57%)
Jul 12, 2016 2860 2894 2849 2877 0 +36.47(+1.28%)
Jul 11, 2016 2836 2861 2811 2840 0 +20.07(+0.71%)
Jul 08, 2016 2820 2812 2759 2820 0 +59.73(+2.16%)
Jul 07, 2016 2754 2800 2730 2761 0 +17.47(+0.64%)
Jul 06, 2016 2743 2743 2743 2743 0 -20.90(-0.76%)
Jul 05, 2016 2797 2815 2732 2764 0 -63.12(-2.23%)
Jul 01, 2016 2827 2827 2827 2827 0 -9.51(-0.34%)
Jun 30, 2016 2772 2848 2754 2837 0 +63.21(+2.28%)
Jun 29, 2016 2764 2790 2719 2774 0 +51.24(+1.88%)
Jun 28, 2016 2706 2751 2678 2722 0 +54.44(+2.04%)
Jun 27, 2016 2715 2731 2623 2668 0 -69.65(-2.54%)
Jun 24, 2016 2759 2816 2719 2737 0 -152.31(-5.27%)
Jun 23, 2016 2893 2908 2843 2890 0 +54.67(+1.93%)
Jun 22, 2016 2864 2874 2808 2835 0 -16.81(-0.59%)
Jun 21, 2016 2849 2879 2795 2852 0 +15.08(+0.53%)
Jun 20, 2016 2791 2885 2772 2837 0 +79.34(+2.88%)
Jun 17, 2016 2735 2788 2712 2758 0 +33.35(+1.22%)
Jun 16, 2016 2739 2755 2664 2724 0 -31.80(-1.15%)
Jun 15, 2016 2735 2797 2707 2756 0 +18.22(+0.67%)
Jun 14, 2016 2736 2755 2675 2738 0 -8.41(-0.31%)
Jun 13, 2016 2756 2781 2711 2746 0 -45.25(-1.62%)
Jun 10, 2016 2812 2846 2770 2791 0 -67.31(-2.35%)
Jun 09, 2016 2866 2884 2834 2859 0 -14.66(-0.51%)
Jun 08, 2016 2850 2889 2837 2873 0 +32.04(+1.13%)
Jun 07, 2016 2811 2855 2794 2841 0 +43.31(+1.55%)
Jun 06, 2016 2767 2830 2757 2798 0 +11.32(+0.41%)
Jun 03, 2016 2759 2807 2738 2787 0 +35.98(+1.31%)
Jun 02, 2016 2767 2784 2714 2751 0 -34.98(-1.26%)
Jun 01, 2016 2791 2814 2755 2786 0 -16.70(-0.60%)
May 31, 2016 2800 2854 2781 2802 0 +6.80(+0.24%)
May 27, 2016 2796 2796 2796 2796 0 +52.42(+1.91%)
May 26, 2016 2766 2785 2716 2743 0 -23.67(-0.86%)
May 25, 2016 2771 2806 2743 2767 0 +15.05(+0.55%)
May 24, 2016 2756 2791 2723 2752 0 +8.47(+0.31%)
May 23, 2016 2791 2802 2739 2743 0 -46.82(-1.68%)
May 20, 2016 2769 2803 2754 2790 0 +34.27(+1.24%)
May 19, 2016 2776 2806 2731 2756 0 -36.24(-1.30%)
May 18, 2016 2821 2835 2776 2792 0 -42.06(-1.48%)
May 17, 2016 2846 2879 2793 2834 0 -17.80(-0.62%)
May 16, 2016 2812 2881 2796 2852 0 +31.37(+1.11%)
May 13, 2016 2838 2866 2798 2821 0 -32.89(-1.15%)
May 12, 2016 2849 2901 2803 2854 0 -3.23(-0.11%)
May 11, 2016 2834 2891 2816 2857 0 +17.15(+0.60%)
May 10, 2016 2805 2867 2783 2840 0 +44.67(+1.60%)
May 09, 2016 2814 2832 2755 2795 0 -33.08(-1.17%)
May 06, 2016 2827 2870 2767 2828 0 -3.71(-0.13%)
May 05, 2016 2859 2918 2797 2832 0 +39.97(+1.43%)
May 04, 2016 2810 2828 2769 2792 0 -34.98(-1.24%)
May 03, 2016 2838 2889 2793 2827 0 -38.89(-1.36%)
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.