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 (%)
Jun 30, 2020 2299 2359 2282 2345 0 +54.00(+2.36%)
Jun 29, 2020 2269 2302 2248 2291 0 +49.99(+2.23%)
Jun 26, 2020 2300 2310 2230 2241 0 -62.49(-2.71%)
Jun 25, 2020 2283 2312 2256 2303 0 +10.64(+0.46%)
Jun 24, 2020 2310 2336 2271 2293 0 -33.86(-1.46%)
Jun 23, 2020 2298 2337 2285 2326 0 +53.52(+2.35%)
Jun 22, 2020 2268 2285 2236 2273 0 -10.22(-0.45%)
Jun 19, 2020 2310 2320 2253 2283 0 -2.54(-0.11%)
Jun 18, 2020 2260 2307 2250 2286 0 +16.14(+0.71%)
Jun 17, 2020 2270 2301 2253 2270 0 +15.39(+0.68%)
Jun 16, 2020 2299 2322 2216 2254 0 +10.39(+0.46%)
Jun 15, 2020 2143 2256 2132 2244 0 +54.73(+2.50%)
Jun 12, 2020 2223 2229 2149 2189 0 +27.03(+1.25%)
Jun 11, 2020 2239 2246 2155 2162 0 -146.22(-6.33%)
Jun 10, 2020 2344 2349 2294 2308 0 -35.82(-1.53%)
Jun 09, 2020 2365 2370 2312 2344 0 -54.71(-2.28%)
Jun 08, 2020 2330 2406 2325 2399 0 +80.56(+3.48%)
Jun 05, 2020 2306 2349 2293 2318 0 +55.90(+2.47%)
Jun 04, 2020 2258 2277 2232 2262 0 -4.08(-0.18%)
Jun 03, 2020 2247 2284 2235 2266 0 +52.37(+2.37%)
Jun 02, 2020 2177 2217 2161 2214 0 +51.14(+2.36%)
Jun 01, 2020 2165 2176 2135 2163 0 -13.25(-0.61%)
May 29, 2020 2165 2191 2132 2176 0 +0.32(+0.01%)
May 28, 2020 2178 2210 2148 2176 0 +5.58(+0.26%)
May 27, 2020 2132 2174 2106 2170 0 +65.21(+3.10%)
May 26, 2020 2109 2142 2084 2105 0 +45.57(+2.21%)
May 22, 2020 2054 2074 2034 2059 0 -1.67(-0.08%)
May 21, 2020 2057 2085 2049 2061 0 -5.04(-0.24%)
May 20, 2020 2067 2101 2049 2066 0 +25.29(+1.24%)
May 19, 2020 2065 2086 2027 2041 0 -25.62(-1.24%)
May 18, 2020 1998 2082 1988 2066 0 +131.52(+6.80%)
May 15, 2020 1936 1960 1923 1935 0 -18.71(-0.96%)
May 14, 2020 1923 1956 1885 1954 0 +9.20(+0.47%)
May 13, 2020 1986 1999 1930 1944 0 -45.34(-2.28%)
May 12, 2020 2047 2053 1989 1990 0 -43.10(-2.12%)
May 11, 2020 2034 2055 2010 2033 0 -20.82(-1.01%)
May 08, 2020 2026 2061 2019 2054 0 +45.67(+2.27%)
May 07, 2020 2019 2038 1993 2008 0 +15.18(+0.76%)
May 06, 2020 2013 2036 1983 1993 0 -9.59(-0.48%)
May 05, 2020 1987 2035 1980 2002 0 +40.65(+2.07%)
May 04, 2020 1981 1990 1936 1962 0 -28.39(-1.43%)
May 01, 2020 2028 2040 1969 1990 0 -73.26(-3.55%)
Apr 30, 2020 2084 2088 2035 2063 0 -33.75(-1.61%)
Apr 29, 2020 2106 2127 2057 2097 0 +0.97(+0.05%)
Apr 28, 2020 2141 2147 2080 2096 0 -68.17(-3.15%)
Apr 27, 2020 2129 2184 2103 2164 0 +52.12(+2.47%)
Apr 24, 2020 2097 2117 2066 2112 0 +27.81(+1.33%)
Apr 23, 2020 2065 2112 2055 2084 0 +28.47(+1.38%)
Apr 22, 2020 2121 2127 2047 2056 0 -38.77(-1.85%)
Apr 21, 2020 2094 2125 2083 2095 0 -23.28(-1.10%)
Apr 20, 2020 2129 2163 2110 2118 0 -36.34(-1.69%)
Apr 17, 2020 2130 2169 2093 2154 0 +37.92(+1.79%)
Apr 16, 2020 2086 2130 2062 2116 0 +34.15(+1.64%)
Apr 15, 2020 2092 2097 2045 2082 0 -46.70(-2.19%)
Apr 14, 2020 2127 2152 2091 2129 0 +41.71(+2.00%)
Apr 13, 2020 2104 2127 2072 2087 0 -6.69(-0.32%)
Apr 09, 2020 2128 2153 2050 2094 0 -16.85(-0.80%)
Apr 08, 2020 2073 2130 2016 2111 0 +118.52(+5.95%)
Apr 07, 2020 2073 2098 1985 1992 0 -41.21(-2.03%)
Apr 06, 2020 1971 2050 1958 2034 0 +125.97(+6.60%)
Apr 03, 2020 1961 1986 1883 1908 0 -71.93(-3.63%)
Apr 02, 2020 1911 1992 1888 1980 0 +56.32(+2.93%)
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.