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 30, 2009 1142 1151 1096 1110 0 -40.64(-3.53%)
Oct 29, 2009 1148 1169 1129 1151 0 +27.29(+2.43%)
Oct 28, 2009 1138 1165 1114 1123 0 -29.56(-2.56%)
Oct 27, 2009 1164 1190 1137 1153 0 -16.92(-1.45%)
Oct 26, 2009 1216 1241 1159 1170 0 -67.47(-5.45%)
Oct 23, 2009 1243 1259 1222 1237 0 -28.21(-2.23%)
Oct 22, 2009 1264 1280 1235 1265 0 -3.90(-0.31%)
Oct 21, 2009 1278 1303 1259 1269 0 -8.87(-0.69%)
Oct 20, 2009 1267 1288 1263 1278 0 -12.97(-1.00%)
Oct 19, 2009 1275 1299 1260 1291 0 +17.93(+1.41%)
Oct 16, 2009 1258 1288 1256 1273 0 -3.62(-0.28%)
Oct 15, 2009 1282 1297 1257 1277 0 -11.81(-0.92%)
Oct 14, 2009 1275 1301 1268 1289 0 +25.31(+2.00%)
Oct 13, 2009 1258 1272 1243 1263 0 +8.24(+0.66%)
Oct 12, 2009 1254 1270 1234 1255 0 +20.63(+1.67%)
Oct 09, 2009 1228 1248 1216 1234 0 +2.19(+0.18%)
Oct 08, 2009 1225 1249 1215 1232 0 +8.73(+0.71%)
Oct 07, 2009 1214 1232 1201 1224 0 +8.38(+0.69%)
Oct 06, 2009 1196 1228 1191 1215 0 +27.87(+2.35%)
Oct 05, 2009 1166 1195 1158 1187 0 +25.44(+2.19%)
Oct 02, 2009 1155 1191 1141 1162 0 -0.85(-0.07%)
Oct 01, 2009 1200 1219 1156 1163 0 -44.16(-3.66%)
Sep 30, 2009 1231 1244 1191 1207 0 -20.25(-1.65%)
Sep 29, 2009 1217 1248 1220 1227 0 -9.52(-0.77%)
Sep 28, 2009 1203 1251 1195 1237 0 +33.09(+2.75%)
Sep 25, 2009 1203 1231 1186 1204 0 -9.97(-0.82%)
Sep 24, 2009 1232 1243 1196 1214 0 -21.58(-1.75%)
Sep 23, 2009 1234 1270 1226 1235 0 -22.07(-1.76%)
Sep 22, 2009 1250 1270 1231 1257 0 +13.74(+1.11%)
Sep 21, 2009 1220 1255 1227 1243 0 -9.09(-0.73%)
Sep 18, 2009 1237 1262 1224 1253 0 +9.02(+0.73%)
Sep 17, 2009 1211 1254 1211 1244 0 +28.10(+2.31%)
Sep 16, 2009 1186 1229 1185 1215 0 +9.22(+0.76%)
Sep 15, 2009 1199 1224 1199 1206 0 -3.80(-0.31%)
Sep 14, 2009 1190 1223 1190 1210 0 -11.16(-0.91%)
Sep 11, 2009 1201 1238 1192 1221 0 +18.29(+1.52%)
Sep 10, 2009 1173 1212 1169 1203 0 +26.25(+2.23%)
Sep 09, 2009 1159 1197 1161 1177 0 +2.01(+0.17%)
Sep 08, 2009 1142 1187 1153 1175 0 +18.67(+1.62%)
Sep 04, 2009 1156 1156 1156 0 +24.45(+2.16%)
Sep 03, 2009 1110 1145 1112 1131 0 +16.08(+1.44%)
Sep 02, 2009 1111 1138 1104 1115 0 -2.99(-0.27%)
Sep 01, 2009 1127 1170 1111 1118 0 -17.80(-1.57%)
Aug 31, 2009 1160 1170 1123 1136 0 -36.82(-3.14%)
Aug 28, 2009 1172 1189 1160 1173 0 +1.76(+0.15%)
Aug 27, 2009 1169 1185 1147 1171 0 -1.10(-0.09%)
Aug 26, 2009 1180 1194 1158 1172 0 -10.97(-0.93%)
Aug 25, 2009 1176 1203 1167 1183 0 +7.26(+0.62%)
Aug 24, 2009 1166 1202 1161 1176 0 +6.07(+0.52%)
Aug 21, 2009 1152 1189 1143 1170 0 +29.68(+2.60%)
Aug 20, 2009 1127 1151 1123 1140 0 +3.70(+0.33%)
Aug 19, 2009 1125 1148 1112 1137 0 -2.07(-0.18%)
Aug 18, 2009 1147 1158 1129 1139 0 -6.44(-0.56%)
Aug 17, 2009 1162 1175 1130 1145 0 -32.04(-2.72%)
Aug 14, 2009 1204 1215 1168 1177 0 -24.67(-2.05%)
Aug 13, 2009 1215 1221 1191 1202 0 -7.03(-0.58%)
Aug 12, 2009 1213 1230 1199 1209 0 -6.95(-0.57%)
Aug 11, 2009 1227 1239 1198 1216 0 -17.58(-1.43%)
Aug 10, 2009 1232 1253 1223 1233 0 -5.42(-0.44%)
Aug 07, 2009 1231 1262 1214 1239 0 +25.83(+2.13%)
Aug 06, 2009 1230 1252 1202 1213 0 -5.44(-0.45%)
Aug 05, 2009 1199 1241 1186 1218 0 +7.17(+0.59%)
Aug 04, 2009 1197 1226 1189 1211 0 +1.89(+0.16%)
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.