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, 2012 2286 2313 2254 2290 0 -0.28(-0.01%)
Oct 26, 2012 2290 2290 2290 0 -9.93(-0.43%)
Oct 25, 2012 2259 2318 2240 2300 0 +28.54(+1.26%)
Oct 24, 2012 2259 2288 2255 2272 0 -1.66(-0.07%)
Oct 23, 2012 2223 2286 2218 2273 0 +8.32(+0.37%)
Oct 19, 2012 2276 2299 2238 2265 0 -28.40(-1.24%)
Oct 18, 2012 2288 2322 2264 2293 0 -5.36(-0.23%)
Oct 17, 2012 2254 2308 2241 2299 0 +45.59(+2.02%)
Oct 16, 2012 2226 2278 2210 2253 0 +35.00(+1.58%)
Oct 15, 2012 2161 2230 2166 2218 0 +43.78(+2.01%)
Oct 12, 2012 2163 2190 2163 2174 0 -9.16(-0.42%)
Oct 11, 2012 2172 2205 2173 2184 0 +1.27(+0.06%)
Oct 10, 2012 2188 2206 2153 2182 0 -5.97(-0.27%)
Oct 09, 2012 2187 2219 2162 2188 0 -18.98(-0.86%)
Oct 08, 2012 2202 2234 2175 2207 0 -4.57(-0.21%)
Oct 06, 2012 2221 2244 2199 2212 0 +0.00(+0.00%)
Oct 05, 2012 2221 2244 2199 2212 0 -1.13(-0.05%)
Oct 04, 2012 2196 2250 2172 2213 0 +26.55(+1.21%)
Oct 03, 2012 2196 2209 2169 2186 0 -16.96(-0.77%)
Oct 02, 2012 2227 2235 2193 2203 0 -11.51(-0.52%)
Oct 01, 2012 2204 2238 2188 2215 0 +16.64(+0.76%)
Sep 28, 2012 2167 2222 2163 2198 0 -0.25(-0.01%)
Sep 27, 2012 2183 2213 2161 2198 0 +29.94(+1.38%)
Sep 26, 2012 2148 2186 2131 2169 0 -1.96(-0.09%)
Sep 25, 2012 2184 2208 2152 2170 0 -5.23(-0.24%)
Sep 24, 2012 2156 2185 2148 2176 0 +13.05(+0.60%)
Sep 21, 2012 2196 2202 2145 2163 0 -12.97(-0.60%)
Sep 20, 2012 2187 2215 2159 2176 0 -34.07(-1.54%)
Sep 19, 2012 2187 2222 2173 2210 0 +28.74(+1.32%)
Sep 18, 2012 2197 2210 2166 2181 0 -31.48(-1.42%)
Sep 17, 2012 2180 2236 2176 2212 0 +2.95(+0.13%)
Sep 14, 2012 2189 2226 2182 2210 0 +23.38(+1.07%)
Sep 13, 2012 2160 2196 2142 2186 0 +20.25(+0.93%)
Sep 12, 2012 2162 2176 2137 2166 0 +9.75(+0.45%)
Sep 11, 2012 2146 2182 2141 2156 0 -0.34(-0.02%)
Sep 10, 2012 2151 2179 2122 2156 0 -6.03(-0.28%)
Sep 07, 2012 2150 2180 2128 2162 0 +27.39(+1.28%)
Sep 06, 2012 2118 2159 2107 2135 0 +22.91(+1.08%)
Sep 05, 2012 2104 2130 2088 2112 0 +4.94(+0.23%)
Sep 04, 2012 2084 2118 2054 2107 0 +23.12(+1.11%)
Aug 31, 2012 2084 2084 2084 0 +20.21(+0.98%)
Aug 30, 2012 2047 2075 2041 2064 0 -13.72(-0.66%)
Aug 29, 2012 2072 2088 2054 2078 0 -1.20(-0.06%)
Aug 27, 2012 2098 2110 2072 2079 0 -21.79(-1.04%)
Aug 24, 2012 2076 2114 2072 2101 0 +0.64(+0.03%)
Aug 23, 2012 2107 2118 2082 2100 0 -5.43(-0.26%)
Aug 22, 2012 1920 2118 2082 2105 0 +5.42(+0.26%)
Aug 21, 2012 2112 2134 2090 2100 0 +0.76(+0.04%)
Aug 20, 2012 2084 2112 2069 2099 0 +14.77(+0.71%)
Aug 17, 2012 2073 2103 2057 2084 0 +6.70(+0.32%)
Aug 16, 2012 2093 2140 2044 2078 0 -21.51(-1.02%)
Aug 15, 2012 2072 2106 2054 2099 0 +12.64(+0.61%)
Aug 14, 2012 2060 2107 2046 2087 0 +29.73(+1.45%)
Aug 13, 2012 2081 2090 2035 2057 0 -31.12(-1.49%)
Aug 11, 2012 2079 2105 2061 2088 0 +0.00(+0.00%)
Aug 10, 2012 2079 2105 2061 2088 0 +4.26(+0.20%)
Aug 09, 2012 2063 2103 2064 2084 0 +1.57(+0.08%)
Aug 08, 2012 2081 2107 2065 2082 0 +2.15(+0.10%)
Aug 07, 2012 2084 2121 2066 2080 0 +1.67(+0.08%)
Aug 06, 2012 2087 2111 2063 2078 0 -3.66(-0.18%)
Aug 03, 2012 2055 2101 2025 2082 0 +67.30(+3.34%)
Aug 02, 2012 2018 2046 1985 2015 0 +4.05(+0.20%)
Aug 01, 2012 2040 2064 2004 2011 0 -28.59(-1.40%)
Jul 31, 2012 2064 2095 2029 2039 0 -29.85(-1.44%)
Jul 30, 2012 2053 2096 2038 2069 0 +11.00(+0.53%)
Jul 27, 2012 2016 2081 2006 2058 0 +53.84(+2.69%)
Jul 26, 2012 2001 2026 1983 2004 0 +28.91(+1.46%)
Jul 25, 2012 1957 1992 1943 1975 0 +21.14(+1.08%)
Jul 24, 2012 1968 1982 1927 1954 0 -9.94(-0.51%)
Jul 23, 2012 1961 1991 1940 1964 0 -41.98(-2.09%)
Jul 20, 2012 2007 2035 1974 2006 0 -18.26(-0.90%)
Jul 19, 2012 1977 2044 1979 2024 0 +34.00(+1.71%)
Jul 18, 2012 1979 2027 1948 1990 0 +40.78(+2.09%)
Jul 17, 2012 1922 1968 1915 1950 0 +18.22(+0.94%)
Jul 16, 2012 1905 1946 1896 1931 0 +11.97(+0.62%)
Jul 14, 2012 1887 1930 1895 1919 0 +0.00(+0.00%)
Jul 13, 2012 1887 1930 1895 1919 0 +21.02(+1.11%)
Jul 12, 2012 1905 1917 1861 1898 0 -15.49(-0.81%)
Jul 11, 2012 1899 1925 1882 1914 0 +21.69(+1.15%)
Jul 10, 2012 1900 1925 1882 1892 0 -11.90(-0.62%)
Jul 09, 2012 1892 1924 1889 1904 0 -0.68(-0.04%)
Jul 06, 2012 1882 1912 1885 1905 0 -11.46(-0.60%)
Jul 05, 2012 1919 1937 1905 1916 0 -12.92(-0.67%)
Jul 03, 2012 1929 1929 1929 0 +19.10(+1.00%)
Jul 02, 2012 1879 1925 1877 1910 0 +8.13(+0.43%)
Jun 30, 2012 1884 1932 1863 1902 0 -0.06(-0.00%)
Jun 29, 2012 1884 1932 1863 1902 0 +37.29(+2.00%)
Jun 28, 2012 1833 1877 1817 1865 0 +25.53(+1.39%)
Jun 27, 2012 1786 1851 1789 1839 0 +41.74(+2.32%)
Jun 26, 2012 1785 1830 1769 1797 0 +12.44(+0.70%)
Jun 25, 2012 1767 1804 1764 1785 0 -23.60(-1.30%)
Jun 22, 2012 1780 1818 1773 1809 0 +33.31(+1.88%)
Jun 21, 2012 1802 1811 1760 1775 0 -24.55(-1.36%)
Jun 20, 2012 1797 1821 1775 1800 0 -0.98(-0.05%)
Jun 19, 2012 1748 1812 1745 1801 0 +51.83(+2.96%)
Jun 18, 2012 1727 1757 1711 1749 0 +18.82(+1.09%)
Jun 15, 2012 1722 1758 1699 1730 0 +7.52(+0.44%)
Jun 14, 2012 1722 1762 1702 1723 0 -2.64(-0.15%)
Jun 13, 2012 1736 1755 1710 1725 0 -14.40(-0.83%)
Jun 12, 2012 1739 1758 1720 1740 0 +10.38(+0.60%)
Jun 11, 2012 1785 1797 1725 1729 0 -35.05(-1.99%)
Jun 08, 2012 1754 1779 1740 1764 0 +5.43(+0.31%)
Jun 07, 2012 1776 1801 1750 1759 0 +1.13(+0.06%)
Jun 06, 2012 1749 1782 1731 1758 0 +13.86(+0.79%)
Jun 05, 2012 1724 1756 1713 1744 0 +7.44(+0.43%)
Jun 04, 2012 1753 1767 1720 1737 0 -14.90(-0.85%)
Jun 02, 2012 1737 1781 1724 1751 0 +0.00(+0.00%)
Jun 01, 2012 1737 1781 1724 1751 0 -28.49(-1.60%)
May 31, 2012 1786 1805 1740 1780 0 -14.90(-0.83%)
May 30, 2012 1804 1822 1776 1795 0 -32.17(-1.76%)
May 29, 2012 1824 1841 1800 1827 0 +22.18(+1.23%)
May 25, 2012 1805 1805 1805 0 -2.67(-0.15%)
May 24, 2012 1815 1839 1777 1807 0 -5.14(-0.28%)
May 23, 2012 1803 1826 1782 1813 0 -5.54(-0.30%)
May 22, 2012 1836 1845 1805 1818 0 -15.24(-0.83%)
May 21, 2012 1800 1838 1785 1833 0 +37.78(+2.10%)
May 18, 2012 1808 1836 1783 1796 0 -16.47(-0.91%)
May 17, 2012 1841 1853 1807 1812 0 -24.43(-1.33%)
May 16, 2012 1865 1890 1810 1837 0 -38.88(-2.07%)
May 15, 2012 1887 1903 1864 1875 0 -16.04(-0.85%)
May 14, 2012 1881 1911 1867 1891 0 -21.03(-1.10%)
May 11, 2012 1915 1940 1900 1912 0 -12.41(-0.64%)
May 10, 2012 1929 1949 1902 1925 0 +11.17(+0.58%)
May 09, 2012 1920 1943 1894 1914 0 -34.07(-1.75%)
May 08, 2012 1935 1963 1917 1948 0 +6.26(+0.32%)
May 07, 2012 1930 1968 1913 1942 0 +0.44(+0.02%)
May 04, 2012 1958 1979 1917 1941 0 -13.14(-0.67%)
May 03, 2012 1972 1988 1931 1954 0 +6.21(+0.32%)
May 02, 2012 1940 1963 1915 1948 0 -3.04(-0.16%)
May 01, 2012 1944 1985 1925 1951 0 +6.27(+0.32%)
Apr 30, 2012 1892 1968 1883 1945 0 -5.13(-0.26%)
Apr 27, 2012 1903 1975 1903 1950 0 +33.15(+1.73%)
Apr 26, 2012 1894 1926 1895 1917 0 +0.75(+0.04%)
Apr 25, 2012 1912 1934 1887 1916 0 +22.53(+1.19%)
Apr 24, 2012 1878 1912 1871 1893 0 +17.41(+0.93%)
Apr 23, 2012 1853 1891 1844 1876 0 -10.79(-0.57%)
Apr 20, 2012 1904 1921 1864 1887 0 +7.65(+0.41%)
Apr 19, 2012 1883 1902 1864 1879 0 -4.33(-0.23%)
Apr 18, 2012 1888 1910 1869 1884 0 -11.17(-0.59%)
Apr 17, 2012 1860 1915 1860 1895 0 +39.27(+2.12%)
Apr 16, 2012 1847 1874 1838 1855 0 +8.01(+0.43%)
Apr 13, 2012 1869 1876 1833 1847 0 -27.82(-1.48%)
Apr 12, 2012 1836 1887 1833 1875 0 +40.51(+2.21%)
Apr 11, 2012 1829 1849 1812 1835 0 +23.82(+1.32%)
Apr 10, 2012 1836 1863 1800 1811 0 -43.47(-2.34%)
Apr 09, 2012 1855 1869 1844 1854 0 -21.81(-1.16%)
Apr 05, 2012 1704 1890 1859 1876 0 +3.39(+0.18%)
Apr 04, 2012 1872 1890 1858 1873 0 -23.68(-1.25%)
Apr 03, 2012 1878 1909 1873 1896 0 +15.02(+0.80%)
Apr 02, 2012 1842 1895 1837 1881 0 +35.70(+1.93%)
Mar 30, 2012 1880 1889 1839 1846 0 -30.30(-1.62%)
Mar 29, 2012 1861 1896 1842 1876 0 -15.94(-0.84%)
Mar 28, 2012 1896 1913 1868 1892 0 -15.58(-0.82%)
Mar 27, 2012 1907 1935 1894 1908 0 -15.55(-0.81%)
Mar 26, 2012 1902 1934 1885 1923 0 +34.33(+1.82%)
Mar 23, 2012 1866 1900 1846 1889 0 +28.04(+1.51%)
Mar 22, 2012 1870 1880 1845 1861 0 -22.08(-1.17%)
Mar 21, 2012 1882 1910 1868 1883 0 -10.10(-0.53%)
Mar 20, 2012 1876 1910 1873 1893 0 -5.50(-0.29%)
Mar 19, 2012 1891 1921 1876 1898 0 +8.14(+0.43%)
Mar 16, 2012 1883 1910 1869 1890 0 +7.11(+0.38%)
Mar 15, 2012 1849 1898 1850 1883 0 +18.81(+1.01%)
Mar 14, 2012 1867 1885 1840 1864 0 -8.90(-0.48%)
Mar 13, 2012 1851 1893 1832 1873 0 +33.87(+1.84%)
Mar 12, 2012 1859 1862 1825 1839 0 -18.41(-0.99%)
Mar 09, 2012 1860 1881 1840 1858 0 +1.81(+0.10%)
Mar 08, 2012 1842 1872 1829 1856 0 +24.42(+1.33%)
Mar 07, 2012 1827 1845 1807 1832 0 +12.04(+0.66%)
Mar 06, 2012 1820 1838 1806 1820 0 -28.01(-1.52%)
Mar 05, 2012 1840 1866 1831 1848 0 +1.06(+0.06%)
Mar 02, 2012 1854 1873 1831 1847 0 -3.38(-0.18%)
Mar 01, 2012 1842 1872 1828 1850 0 +20.06(+1.10%)
Feb 29, 2012 1857 1872 1820 1830 0 -19.29(-1.04%)
Feb 28, 2012 1866 1881 1837 1849 0 -23.87(-1.27%)
Feb 27, 2012 1842 1900 1835 1873 0 +20.56(+1.11%)
Feb 24, 2012 1867 1880 1839 1852 0 -13.75(-0.74%)
Feb 23, 2012 1852 1878 1833 1866 0 +11.38(+0.61%)
Feb 22, 2012 1847 1868 1835 1855 0 +3.70(+0.20%)
Feb 21, 2012 1857 1877 1833 1851 0 -6.97(-0.38%)
Feb 17, 2012 1858 1858 1858 0 -3.89(-0.21%)
Feb 16, 2012 1834 1866 1819 1862 0 +25.46(+1.39%)
Feb 15, 2012 1834 1861 1818 1836 0 -24.50(-1.32%)
Feb 14, 2012 1849 1870 1841 1861 0 -7.64(-0.41%)
Feb 13, 2012 1849 1886 1848 1869 0 +18.04(+0.97%)
Feb 10, 2012 1831 1872 1829 1851 0 -11.51(-0.62%)
Feb 09, 2012 1868 1880 1843 1862 0 +0.41(+0.02%)
Feb 08, 2012 1878 1887 1851 1862 0 -9.55(-0.51%)
Feb 07, 2012 1876 1890 1843 1871 0 +0.72(+0.04%)
Feb 06, 2012 1863 1881 1833 1871 0 +0.51(+0.03%)
Feb 03, 2012 1866 1907 1853 1870 0 -0.14(-0.01%)
Feb 02, 2012 1863 1906 1857 1870 0 -4.07(-0.22%)
Feb 01, 2012 1845 1886 1831 1874 0 +38.87(+2.12%)
Jan 31, 2012 1827 1848 1798 1835 0 +21.36(+1.18%)
Jan 30, 2012 1810 1827 1794 1814 0 -9.95(-0.55%)
Jan 27, 2012 1815 1837 1798 1824 0 +2.41(+0.13%)
Jan 26, 2012 1799 1838 1797 1822 0 +22.75(+1.26%)
Jan 25, 2012 1778 1806 1751 1799 0 +20.22(+1.14%)
Jan 24, 2012 1769 1792 1753 1779 0 +7.44(+0.42%)
Jan 23, 2012 1766 1789 1757 1771 0 +1.59(+0.09%)
Jan 20, 2012 1767 1784 1750 1770 0 -0.45(-0.03%)
Jan 19, 2012 1749 1781 1735 1770 0 +27.05(+1.55%)
Jan 18, 2012 1710 1753 1700 1743 0 +38.07(+2.23%)
Jan 17, 2012 1697 1725 1681 1705 0 +24.23(+1.44%)
Jan 13, 2012 1681 1681 1681 0 -19.14(-1.13%)
Jan 12, 2012 1691 1713 1670 1700 0 +9.50(+0.56%)
Jan 11, 2012 1703 1712 1677 1690 0 -19.76(-1.16%)
Jan 10, 2012 1709 1729 1694 1710 0 +32.12(+1.91%)
Jan 09, 2012 1677 1692 1654 1678 0 +4.56(+0.27%)
Jan 06, 2012 1538 1690 1660 1673 0 +5.46(+0.33%)
Jan 05, 2012 1676 1686 1639 1668 0 -11.01(-0.66%)
Jan 04, 2012 1668 1702 1659 1679 0 +31.50(+1.91%)
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%)
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.