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 (%)
Dec 30, 2011 1654 1671 1637 1647 0 -5.34(-0.32%)
Dec 29, 2011 1641 1668 1631 1653 0 +20.48(+1.25%)
Dec 28, 2011 1667 1670 1621 1632 0 -32.56(-1.96%)
Dec 27, 2011 1654 1678 1643 1665 0 +4.44(+0.27%)
Dec 23, 2011 1660 1660 1660 0 +9.84(+0.60%)
Dec 21, 2011 1632 1661 1608 1651 0 +12.74(+0.78%)
Dec 20, 2011 1625 1661 1611 1638 0 +42.64(+2.67%)
Dec 19, 2011 1628 1641 1582 1595 0 -21.49(-1.33%)
Dec 16, 2011 1615 1643 1593 1617 0 +14.38(+0.90%)
Dec 15, 2011 1606 1620 1582 1602 0 +16.94(+1.07%)
Dec 14, 2011 1577 1602 1554 1585 0 -4.11(-0.26%)
Dec 13, 2011 1647 1668 1580 1589 0 -51.97(-3.17%)
Dec 12, 2011 1647 1660 1613 1641 0 -26.17(-1.57%)
Dec 09, 2011 1645 1680 1634 1668 0 +27.18(+1.66%)
Dec 08, 2011 1652 1670 1629 1640 0 -36.18(-2.16%)
Dec 07, 2011 1657 1694 1652 1677 0 -7.89(-0.47%)
Dec 06, 2011 1681 1698 1660 1684 0 +7.95(+0.47%)
Dec 05, 2011 1687 1698 1654 1677 0 +14.27(+0.86%)
Dec 02, 2011 1672 1692 1645 1662 0 +4.64(+0.28%)
Dec 01, 2011 1660 1686 1643 1658 0 -13.01(-0.78%)
Nov 30, 2011 1623 1688 1603 1671 0 +86.82(+5.48%)
Nov 29, 2011 1564 1604 1564 1584 0 +2.89(+0.18%)
Nov 28, 2011 1560 1604 1536 1581 0 +59.33(+3.90%)
Nov 25, 2011 1509 1555 1508 1522 0 -13.33(-0.87%)
Nov 23, 2011 1535 1535 1535 0 -46.97(-2.97%)
Nov 22, 2011 1571 1604 1560 1582 0 -2.15(-0.14%)
Nov 21, 2011 1580 1602 1559 1584 0 -30.73(-1.90%)
Nov 18, 2011 1602 1625 1588 1615 0 +23.27(+1.46%)
Nov 17, 2011 1594 1617 1579 1592 0 -17.03(-1.06%)
Nov 16, 2011 1612 1646 1596 1609 0 -24.47(-1.50%)
Nov 15, 2011 1601 1650 1591 1633 0 +13.61(+0.84%)
Nov 14, 2011 1618 1636 1592 1619 0 -12.92(-0.79%)
Nov 11, 2011 1606 1655 1598 1632 0 +43.76(+2.75%)
Nov 10, 2011 1617 1630 1555 1589 0 -4.01(-0.25%)
Nov 09, 2011 1614 1636 1575 1593 0 -65.97(-3.98%)
Nov 08, 2011 1648 1669 1598 1659 0 +19.72(+1.20%)
Nov 07, 2011 1664 1682 1617 1639 0 -30.13(-1.81%)
Nov 04, 2011 1675 1690 1659 1669 0 -21.07(-1.25%)
Nov 03, 2011 1659 1698 1610 1690 0 +48.50(+2.95%)
Nov 02, 2011 1647 1663 1613 1642 0 +15.85(+0.97%)
Nov 01, 2011 1635 1669 1602 1626 0 -54.79(-3.26%)
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%)
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.