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 (%)
Jan 30, 2009 823.73 850.24 792.31 813.06 0 -15.50(-1.87%)
Jan 29, 2009 839.46 866.48 815.22 828.57 0 -24.53(-2.88%)
Jan 28, 2009 828.07 858.45 817.78 853.10 0 +36.19(+4.43%)
Jan 27, 2009 806.09 824.03 793.45 816.90 0 +5.97(+0.74%)
Jan 26, 2009 800.37 823.27 788.20 810.93 0 +8.95(+1.12%)
Jan 23, 2009 789.75 824.36 778.67 801.98 0 -16.78(-2.05%)
Jan 22, 2009 824.51 835.29 791.41 818.77 0 -19.62(-2.34%)
Jan 21, 2009 799.76 841.03 780.05 838.38 0 +40.60(+5.09%)
Jan 20, 2009 831.65 846.27 783.44 797.78 0 -48.80(-5.76%)
Jan 19, 2009 871.53 882.82 817.98 846.58 0 +0.00(+0.00%)
Jan 16, 2009 871.53 882.82 817.98 846.58 0 -17.13(-1.98%)
Jan 15, 2009 843.73 881.86 803.55 863.71 0 +18.43(+2.18%)
Jan 14, 2009 900.79 904.50 839.67 845.28 0 -79.31(-8.58%)
Jan 13, 2009 927.43 952.36 901.08 924.59 0 -3.56(-0.38%)
Jan 12, 2009 951.35 964.13 916.17 928.14 0 -34.84(-3.62%)
Jan 09, 2009 989.41 1002 949.46 962.98 0 -23.99(-2.43%)
Jan 08, 2009 994.98 1014 956.33 986.97 0 -13.70(-1.37%)
Jan 07, 2009 1013 1034 982.00 1001 0 -17.97(-1.76%)
Jan 06, 2009 1005 1051 980.48 1019 0 +28.88(+2.92%)
Jan 05, 2009 986.01 1005 960.46 989.76 0 -0.24(-0.02%)
Jan 02, 2009 975.17 1011 957.80 990.00 0 +19.27(+1.98%)
Jan 01, 2009 933.17 990.95 924.51 970.73 0 +0.00(+0.00%)
Dec 31, 2008 933.17 990.95 924.51 970.73 0 +41.84(+4.50%)
Dec 30, 2008 901.86 939.04 887.71 928.90 0 +25.27(+2.80%)
Dec 29, 2008 917.45 936.46 882.69 903.63 0 +2.57(+0.29%)
Dec 26, 2008 900.68 922.93 880.08 901.05 0 +2.22(+0.25%)
Dec 25, 2008 900.45 911.45 880.97 898.84 0 +0.00(+0.00%)
Dec 24, 2008 900.45 911.45 880.97 898.84 0 +12.95(+1.46%)
Dec 23, 2008 889.12 925.48 867.64 885.89 0 +3.05(+0.35%)
Dec 22, 2008 891.99 922.93 856.36 882.84 0 -6.42(-0.72%)
Dec 19, 2008 856.43 914.92 839.52 889.26 0 +22.39(+2.58%)
Dec 18, 2008 888.91 918.35 854.80 866.87 0 -13.46(-1.53%)
Dec 17, 2008 856.47 895.63 843.68 880.33 0 +8.18(+0.94%)
Dec 16, 2008 816.88 879.93 799.52 872.15 0 +57.16(+7.01%)
Dec 15, 2008 847.13 864.27 795.08 814.99 0 -28.23(-3.35%)
Dec 12, 2008 777.56 858.41 808.30 843.22 0 +11.50(+1.38%)
Dec 11, 2008 851.85 875.25 817.71 831.72 0 -17.42(-2.05%)
Dec 10, 2008 833.51 878.07 813.93 849.14 0 +31.72(+3.88%)
Dec 09, 2008 815.20 853.43 795.38 817.43 0 -5.52(-0.67%)
Dec 08, 2008 774.99 834.86 762.13 822.95 0 +60.72(+7.97%)
Dec 05, 2008 737.34 771.07 703.06 762.23 0 +15.10(+2.02%)
Dec 04, 2008 760.71 801.43 733.40 747.13 0 -27.14(-3.51%)
Dec 03, 2008 757.39 787.96 730.13 774.27 0 +2.10(+0.27%)
Dec 02, 2008 749.23 783.32 727.70 772.16 0 +28.93(+3.89%)
Dec 01, 2008 798.74 817.97 734.96 743.24 0 -81.82(-9.92%)
Nov 28, 2008 801.91 845.78 790.70 825.06 0 +26.83(+3.36%)
Nov 27, 2008 758.31 816.21 750.97 798.23 0 +0.00(+0.00%)
Nov 26, 2008 758.31 816.21 750.97 798.23 0 +30.44(+3.96%)
Nov 25, 2008 754.43 778.53 728.35 767.79 0 +26.25(+3.54%)
Nov 24, 2008 700.31 751.73 688.24 741.54 0 +42.74(+6.12%)
Nov 21, 2008 686.07 719.43 655.52 698.81 0 +15.55(+2.28%)
Nov 20, 2008 742.08 749.28 671.52 683.26 0 -71.70(-9.50%)
Nov 19, 2008 755.34 789.04 736.13 754.96 0 -9.77(-1.28%)
Nov 18, 2008 770.70 796.71 733.21 764.72 0 -13.75(-1.77%)
Nov 17, 2008 792.53 821.80 768.74 778.48 0 -27.86(-3.46%)
Nov 14, 2008 829.07 857.22 786.92 806.34 0 -37.79(-4.48%)
Nov 13, 2008 799.57 854.95 750.06 844.12 0 +41.95(+5.23%)
Nov 12, 2008 846.04 857.33 788.16 802.18 0 -65.78(-7.58%)
Nov 11, 2008 889.40 898.49 846.41 867.95 0 -21.80(-2.45%)
Nov 10, 2008 900.95 928.99 861.45 889.76 0 +8.48(+0.96%)
Nov 07, 2008 861.89 897.34 847.36 881.27 0 +23.62(+2.75%)
Nov 06, 2008 888.85 915.38 847.41 857.65 0 -31.59(-3.55%)
Nov 05, 2008 931.76 946.31 881.83 889.24 0 -43.82(-4.70%)
Nov 04, 2008 927.86 959.06 899.71 933.06 0 +25.09(+2.76%)
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.