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 (%)
Oct 31, 2011 1693 1726 1668 1680 0 -49.45(-2.86%)
Oct 28, 2011 1741 1758 1713 1730 0 -12.96(-0.74%)
Oct 27, 2011 1709 1753 1689 1743 0 +80.78(+4.86%)
Oct 26, 2011 1660 1687 1622 1662 0 +10.91(+0.66%)
Oct 25, 2011 1680 1691 1641 1651 0 -38.65(-2.29%)
Oct 24, 2011 1647 1705 1630 1690 0 +45.62(+2.77%)
Oct 21, 2011 1631 1659 1611 1644 0 +37.52(+2.34%)
Oct 20, 2011 1610 1624 1559 1607 0 -5.67(-0.35%)
Oct 19, 2011 1635 1654 1596 1612 0 -20.60(-1.26%)
Oct 18, 2011 1599 1657 1594 1633 0 +25.53(+1.59%)
Oct 17, 2011 1618 1646 1585 1607 0 -40.00(-2.43%)
Oct 14, 2011 1651 1669 1625 1647 0 +25.46(+1.57%)
Oct 13, 2011 1588 1640 1578 1622 0 +14.05(+0.87%)
Oct 12, 2011 1595 1624 1586 1608 0 +22.34(+1.41%)
Oct 11, 2011 1565 1604 1555 1586 0 +6.91(+0.44%)
Oct 10, 2011 1546 1585 1534 1579 0 +57.88(+3.81%)
Oct 07, 2011 1548 1575 1504 1521 0 -32.09(-2.07%)
Oct 06, 2011 1517 1561 1509 1553 0 +43.53(+2.88%)
Oct 05, 2011 1491 1526 1464 1509 0 +22.27(+1.50%)
Oct 04, 2011 1431 1492 1400 1487 0 +41.57(+2.88%)
Oct 03, 2011 1468 1501 1424 1446 0 -35.35(-2.39%)
Sep 30, 2011 1498 1524 1464 1481 0 -41.66(-2.74%)
Sep 29, 2011 1545 1554 1496 1523 0 +6.88(+0.45%)
Sep 28, 2011 1532 1562 1504 1516 0 -28.65(-1.86%)
Sep 27, 2011 1554 1587 1521 1544 0 +19.75(+1.30%)
Sep 26, 2011 1507 1534 1469 1525 0 +33.06(+2.22%)
Sep 23, 2011 1476 1513 1456 1491 0 +12.24(+0.83%)
Sep 22, 2011 1491 1521 1448 1479 0 -57.10(-3.72%)
Sep 21, 2011 1587 1604 1521 1536 0 -64.04(-4.00%)
Sep 20, 2011 1627 1642 1587 1600 0 -19.38(-1.20%)
Sep 19, 2011 1593 1639 1587 1620 0 -19.74(-1.20%)
Sep 16, 2011 1650 1672 1622 1639 0 -6.63(-0.40%)
Sep 15, 2011 1650 1675 1626 1646 0 +8.10(+0.49%)
Sep 14, 2011 1629 1658 1599 1638 0 +15.82(+0.98%)
Sep 13, 2011 1608 1638 1585 1622 0 +17.49(+1.09%)
Sep 12, 2011 1584 1617 1565 1605 0 +0.05(+0.00%)
Sep 09, 2011 1621 1642 1586 1605 0 -46.32(-2.81%)
Sep 08, 2011 1655 1684 1634 1651 0 -18.76(-1.12%)
Sep 07, 2011 1630 1676 1623 1670 0 +55.03(+3.41%)
Sep 06, 2011 1589 1629 1566 1615 0 -27.01(-1.65%)
Sep 02, 2011 1642 1642 1642 0 -65.82(-3.85%)
Sep 01, 2011 1715 1749 1689 1708 0 -1.34(-0.08%)
Aug 31, 2011 1719 1753 1673 1709 0 +11.65(+0.69%)
Aug 30, 2011 1674 1712 1654 1697 0 +18.43(+1.10%)
Aug 29, 2011 1490 1681 1619 1679 0 +67.30(+4.18%)
Aug 26, 2011 1601 1633 1562 1612 0 +10.12(+0.63%)
Aug 25, 2011 1642 1658 1589 1601 0 -34.39(-2.10%)
Aug 24, 2011 1619 1676 1596 1636 0 +10.89(+0.67%)
Aug 23, 2011 1582 1635 1558 1625 0 +56.33(+3.59%)
Aug 22, 2011 1608 1629 1547 1569 0 +3.72(+0.24%)
Aug 19, 2011 1576 1622 1541 1565 0 -30.77(-1.93%)
Aug 18, 2011 1627 1633 1568 1596 0 -73.08(-4.38%)
Aug 17, 2011 1656 1683 1633 1669 0 +18.88(+1.14%)
Aug 16, 2011 1651 1678 1627 1650 0 -25.38(-1.52%)
Aug 15, 2011 1661 1695 1649 1675 0 +28.65(+1.74%)
Aug 12, 2011 1634 1684 1625 1647 0 +17.46(+1.07%)
Aug 11, 2011 1578 1662 1555 1629 0 +54.41(+3.46%)
Aug 10, 2011 1637 1658 1535 1575 0 -57.00(-3.49%)
Aug 09, 2011 1608 1655 1531 1632 0 +90.17(+5.85%)
Aug 08, 2011 1616 1677 1524 1541 0 -122.70(-7.37%)
Aug 05, 2011 1684 1747 1592 1664 0 -7.01(-0.42%)
Aug 04, 2011 1743 1765 1665 1671 0 -102.79(-5.79%)
Aug 03, 2011 1760 1805 1717 1774 0 -0.86(-0.05%)
Aug 02, 2011 1782 1838 1729 1775 0 -27.47(-1.52%)
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.