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 (%)
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%)
May 02, 2016 2808 2886 2781 2866 0 +62.10(+2.22%)
Apr 29, 2016 2783 2834 2754 2804 0 +23.55(+0.85%)
Apr 28, 2016 2771 2826 2747 2780 0 +8.66(+0.31%)
Apr 27, 2016 2726 2783 2711 2771 0 +48.09(+1.77%)
Apr 26, 2016 2678 2747 2655 2723 0 +10.87(+0.40%)
Apr 25, 2016 2721 2750 2676 2712 0 -13.85(-0.51%)
Apr 22, 2016 2703 2751 2675 2726 0 +27.51(+1.02%)
Apr 21, 2016 2751 2768 2677 2699 0 -48.32(-1.76%)
Apr 20, 2016 2770 2796 2725 2747 0 -24.43(-0.88%)
Apr 19, 2016 2762 2802 2722 2771 0 +37.46(+1.37%)
Apr 18, 2016 2715 2768 2679 2734 0 +10.43(+0.38%)
Apr 15, 2016 2724 2762 2681 2724 0 -1.58(-0.06%)
Apr 14, 2016 2732 2769 2713 2725 0 +1.01(+0.04%)
Apr 13, 2016 2691 2739 2667 2724 0 +51.10(+1.91%)
Apr 12, 2016 2688 2724 2645 2673 0 +0.38(+0.01%)
Apr 11, 2016 2707 2732 2667 2673 0 -10.58(-0.39%)
Apr 08, 2016 2659 2712 2646 2683 0 +50.62(+1.92%)
Apr 07, 2016 2617 2657 2593 2633 0 +5.05(+0.19%)
Apr 06, 2016 2609 2647 2587 2628 0 +21.83(+0.84%)
Apr 05, 2016 2618 2639 2590 2606 0 -41.10(-1.55%)
Apr 04, 2016 2663 2692 2625 2647 0 -18.30(-0.69%)
Apr 01, 2016 2660 2700 2635 2665 0 -25.50(-0.95%)
Mar 31, 2016 2675 2722 2651 2691 0 +17.12(+0.64%)
Mar 30, 2016 2690 2719 2654 2673 0 +2.35(+0.09%)
Mar 29, 2016 2609 2680 2593 2671 0 +55.07(+2.11%)
Mar 28, 2016 2599 2643 2577 2616 0 +24.41(+0.94%)
Mar 24, 2016 2592 2592 2592 2592 0 -5.54(-0.21%)
Mar 23, 2016 2634 2648 2583 2597 0 -57.24(-2.16%)
Mar 22, 2016 2623 2676 2601 2654 0 +18.16(+0.69%)
Mar 21, 2016 2646 2677 2616 2636 0 -12.51(-0.47%)
Mar 18, 2016 2622 2683 2587 2649 0 +37.79(+1.45%)
Mar 17, 2016 2565 2635 2548 2611 0 +67.68(+2.66%)
Mar 16, 2016 2494 2566 2479 2543 0 +44.32(+1.77%)
Mar 15, 2016 2537 2557 2478 2499 0 -61.54(-2.40%)
Mar 14, 2016 2561 2591 2521 2561 0 -13.75(-0.53%)
Mar 11, 2016 2545 2589 2522 2574 0 +52.08(+2.06%)
Mar 10, 2016 2545 2557 2473 2522 0 -23.07(-0.91%)
Mar 09, 2016 2503 2572 2483 2545 0 +53.72(+2.16%)
Mar 08, 2016 2509 2534 2453 2492 0 -36.20(-1.43%)
Mar 07, 2016 2502 2559 2471 2528 0 +17.34(+0.69%)
Mar 04, 2016 2513 2591 2492 2510 0 -0.33(-0.01%)
Mar 03, 2016 2501 2545 2476 2511 0 +8.55(+0.34%)
Mar 02, 2016 2468 2523 2455 2502 0 +27.52(+1.11%)
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.