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, 2017 2904 2929 2880 2892 0 -9.54(-0.33%)
Oct 30, 2017 2906 2923 2876 2902 0 -1.10(-0.04%)
Oct 27, 2017 2880 2939 2866 2903 0 +30.25(+1.05%)
Oct 26, 2017 2913 2943 2866 2873 0 -37.52(-1.29%)
Oct 25, 2017 2918 2952 2883 2910 0 -8.45(-0.29%)
Oct 24, 2017 2902 2942 2887 2919 0 +27.37(+0.95%)
Oct 23, 2017 2931 2946 2875 2891 0 -43.76(-1.49%)
Oct 20, 2017 3001 3008 2916 2935 0 -43.11(-1.45%)
Oct 19, 2017 2940 2998 2916 2978 0 +27.28(+0.92%)
Oct 18, 2017 3013 3030 2939 2951 0 -43.19(-1.44%)
Oct 17, 2017 2929 3022 2888 2994 0 +58.33(+1.99%)
Oct 16, 2017 2980 2995 2922 2936 0 -41.78(-1.40%)
Oct 13, 2017 2988 3020 2959 2978 0 +0.77(+0.03%)
Oct 12, 2017 2986 3022 2959 2977 0 -20.67(-0.69%)
Oct 11, 2017 2943 3005 2912 2998 0 +68.48(+2.34%)
Oct 10, 2017 2995 3016 2905 2929 0 -54.93(-1.84%)
Oct 09, 2017 3023 3034 2966 2984 0 -33.03(-1.09%)
Oct 06, 2017 3074 3079 3006 3017 0 -48.39(-1.58%)
Oct 05, 2017 3140 3147 3056 3065 0 -73.23(-2.33%)
Oct 04, 2017 3145 3159 3112 3139 0 +4.01(+0.13%)
Oct 03, 2017 3121 3149 3088 3135 0 +13.96(+0.45%)
Oct 02, 2017 3110 3139 3095 3121 0 +13.22(+0.43%)
Sep 29, 2017 3115 3144 3068 3107 0 -12.10(-0.39%)
Sep 28, 2017 3129 3152 3088 3120 0 -14.97(-0.48%)
Sep 27, 2017 3195 3215 3118 3134 0 -56.14(-1.76%)
Sep 26, 2017 3220 3236 3167 3191 0 -28.82(-0.90%)
Sep 25, 2017 3256 3274 3202 3219 0 -35.64(-1.09%)
Sep 22, 2017 3236 3277 3217 3255 0 +21.36(+0.66%)
Sep 21, 2017 3243 3273 3199 3234 0 -14.94(-0.46%)
Sep 20, 2017 3242 3285 3206 3249 0 +14.96(+0.46%)
Sep 19, 2017 3263 3271 3223 3234 0 -27.23(-0.84%)
Sep 18, 2017 3274 3286 3246 3261 0 -10.33(-0.32%)
Sep 15, 2017 3235 3288 3223 3271 0 +33.79(+1.04%)
Sep 14, 2017 3233 3266 3209 3237 0 -3.00(-0.09%)
Sep 13, 2017 3240 3262 3211 3240 0 -6.66(-0.21%)
Sep 12, 2017 3238 3256 3215 3247 0 +10.44(+0.32%)
Sep 11, 2017 3266 3290 3221 3237 0 -8.89(-0.27%)
Sep 08, 2017 3279 3302 3228 3246 0 -50.51(-1.53%)
Sep 07, 2017 3279 3338 3257 3296 0 +24.40(+0.75%)
Sep 06, 2017 3256 3297 3234 3272 0 +25.37(+0.78%)
Sep 05, 2017 3318 3327 3225 3246 0 -74.09(-2.23%)
Sep 01, 2017 3312 3353 3290 3320 0 +15.95(+0.48%)
Aug 31, 2017 3297 3324 3261 3304 0 +19.58(+0.60%)
Aug 30, 2017 3287 3316 3256 3285 0 -0.28(-0.01%)
Aug 29, 2017 3261 3294 3249 3285 0 +5.75(+0.18%)
Aug 28, 2017 3305 3317 3258 3279 0 -28.29(-0.86%)
Aug 25, 2017 3295 3324 3270 3308 0 +25.12(+0.77%)
Aug 24, 2017 3302 3310 3266 3283 0 -7.74(-0.24%)
Aug 23, 2017 3279 3327 3257 3290 0 -6.31(-0.19%)
Aug 22, 2017 3300 3323 3275 3297 0 +7.89(+0.24%)
Aug 21, 2017 3260 3303 3243 3289 0 +24.90(+0.76%)
Aug 18, 2017 3225 3305 3206 3264 0 +33.68(+1.04%)
Aug 17, 2017 3297 3314 3224 3230 0 -75.27(-2.28%)
Aug 16, 2017 3310 3345 3274 3305 0 +6.81(+0.21%)
Aug 15, 2017 3325 3340 3274 3299 0 -1.75(-0.05%)
Aug 14, 2017 3276 3327 3264 3300 0 +49.32(+1.52%)
Aug 11, 2017 3192 3282 3165 3251 0 -12.98(-0.40%)
Aug 10, 2017 3276 3292 3228 3264 0 -26.43(-0.80%)
Aug 09, 2017 3367 3373 3267 3290 0 -98.37(-2.90%)
Aug 08, 2017 3412 3425 3373 3389 0 -16.14(-0.47%)
Aug 07, 2017 3424 3432 3362 3405 0 +1.25(+0.04%)
Aug 04, 2017 3418 3431 3375 3404 0 -6.43(-0.19%)
Aug 03, 2017 3387 3432 3351 3410 0 +24.57(+0.73%)
Aug 02, 2017 3361 3406 3323 3386 0 +42.50(+1.27%)
Aug 01, 2017 3393 3402 3328 3343 0 -33.53(-0.99%)
Jul 31, 2017 3395 3404 3328 3377 0 -8.55(-0.25%)
Jul 28, 2017 3383 3429 3304 3385 0 -9.41(-0.28%)
Jul 27, 2017 3459 3463 3367 3395 0 -41.46(-1.21%)
Jul 26, 2017 3426 3460 3387 3436 0 +6.49(+0.19%)
Jul 25, 2017 3506 3517 3413 3430 0 -46.14(-1.33%)
Jul 24, 2017 3476 3500 3404 3476 0 +5.38(+0.16%)
Jul 21, 2017 3505 3521 3456 3470 0 -29.44(-0.84%)
Jul 20, 2017 3507 3532 3469 3500 0 +6.08(+0.17%)
Jul 19, 2017 3513 3547 3467 3494 0 -3.63(-0.10%)
Jul 18, 2017 3492 3521 3454 3497 0 +6.27(+0.18%)
Jul 17, 2017 3456 3503 3427 3491 0 +41.62(+1.21%)
Jul 14, 2017 3435 3484 3413 3449 0 +32.02(+0.94%)
Jul 13, 2017 3402 3434 3377 3417 0 +17.49(+0.51%)
Jul 12, 2017 3335 3418 3319 3400 0 +93.71(+2.83%)
Jul 11, 2017 3307 3351 3270 3306 0 +7.17(+0.22%)
Jul 10, 2017 3243 3312 3207 3299 0 +56.14(+1.73%)
Jul 07, 2017 3237 3264 3167 3243 0 +18.08(+0.56%)
Jul 06, 2017 3237 3261 3175 3225 0 -19.49(-0.60%)
Jul 05, 2017 3269 3271 3202 3244 0 -23.37(-0.72%)
Jul 03, 2017 3279 3319 3240 3268 0 -14.39(-0.44%)
Jun 30, 2017 3302 3320 3230 3282 0 +8.65(+0.26%)
Jun 29, 2017 3294 3323 3207 3273 0 -31.97(-0.97%)
Jun 28, 2017 3238 3326 3227 3305 0 +85.85(+2.67%)
Jun 27, 2017 3237 3247 3190 3220 0 -23.10(-0.71%)
Jun 26, 2017 3232 3277 3192 3243 0 +28.67(+0.89%)
Jun 23, 2017 3214 3242 3179 3214 0 +10.99(+0.34%)
Jun 22, 2017 3128 3230 3125 3203 0 +84.11(+2.70%)
Jun 21, 2017 3122 3151 3102 3119 0 +4.32(+0.14%)
Jun 20, 2017 3176 3185 3105 3115 0 -80.42(-2.52%)
Jun 19, 2017 3168 3220 3139 3195 0 +46.56(+1.48%)
Jun 16, 2017 3159 3205 3106 3148 0 -0.32(-0.01%)
Jun 15, 2017 3140 3162 3090 3149 0 -22.36(-0.71%)
Jun 14, 2017 3133 3181 3103 3171 0 +48.67(+1.56%)
Jun 13, 2017 3078 3133 3072 3122 0 +33.37(+1.08%)
Jun 12, 2017 3069 3108 3050 3089 0 +21.04(+0.69%)
Jun 09, 2017 3062 3098 3041 3068 0 +5.87(+0.19%)
Jun 08, 2017 3074 3101 3043 3062 0 -14.47(-0.47%)
Jun 07, 2017 3070 3094 3040 3077 0 +20.70(+0.68%)
Jun 06, 2017 3076 3095 3030 3056 0 -22.86(-0.74%)
Jun 05, 2017 3024 3110 3017 3079 0 +53.38(+1.76%)
Jun 02, 2017 3010 3054 2992 3025 0 +16.68(+0.55%)
Jun 01, 2017 2998 3066 2961 3009 0 +11.68(+0.39%)
May 31, 2017 3022 3057 2966 2997 0 -24.02(-0.80%)
May 30, 2017 3060 3082 2996 3021 0 -85.40(-2.75%)
May 26, 2017 3082 3129 3074 3106 0 +25.42(+0.83%)
May 25, 2017 3144 3171 3060 3081 0 -49.49(-1.58%)
May 24, 2017 3074 3155 3017 3131 0 +39.23(+1.27%)
May 23, 2017 3054 3107 3021 3091 0 +42.12(+1.38%)
May 22, 2017 3106 3129 3017 3049 0 -46.37(-1.50%)
May 19, 2017 3013 3141 3012 3096 0 +104.40(+3.49%)
May 18, 2017 3022 3069 2962 2991 0 -49.63(-1.63%)
May 17, 2017 3039 3083 2989 3041 0 -84.42(-2.70%)
May 16, 2017 3121 3139 3087 3125 0 +18.52(+0.60%)
May 15, 2017 3119 3135 3086 3107 0 +10.80(+0.35%)
May 12, 2017 3123 3136 3061 3096 0 -40.27(-1.28%)
May 11, 2017 3156 3166 3097 3136 0 -26.05(-0.82%)
May 10, 2017 3100 3177 3088 3162 0 +73.20(+2.37%)
May 09, 2017 3091 3128 3063 3089 0 +3.82(+0.12%)
May 08, 2017 3131 3142 3063 3085 0 -45.04(-1.44%)
May 05, 2017 3080 3149 3071 3130 0 +67.73(+2.21%)
May 04, 2017 3124 3140 3035 3062 0 -78.99(-2.51%)
May 03, 2017 3246 3280 3133 3141 0 -129.34(-3.95%)
May 02, 2017 3105 3297 3084 3271 0 +179.46(+5.81%)
May 01, 2017 3101 3118 3057 3091 0 -0.50(-0.02%)
Apr 28, 2017 3059 3113 3043 3092 0 +16.08(+0.52%)
Apr 27, 2017 3067 3096 3039 3076 0 +24.93(+0.82%)
Apr 26, 2017 3078 3098 3009 3051 0 -38.95(-1.26%)
Apr 25, 2017 3083 3107 3060 3090 0 +13.25(+0.43%)
Apr 24, 2017 3075 3105 3051 3077 0 +48.59(+1.60%)
Apr 21, 2017 3010 3033 2983 3028 0 +21.34(+0.71%)
Apr 20, 2017 3011 3029 2984 3007 0 +13.19(+0.44%)
Apr 19, 2017 3027 3039 2974 2993 0 -20.55(-0.68%)
Apr 18, 2017 3050 3059 3004 3014 0 -36.34(-1.19%)
Apr 17, 2017 3041 3081 3014 3050 0 +31.01(+1.03%)
Apr 13, 2017 2990 3040 2964 3019 0 +20.61(+0.69%)
Apr 12, 2017 3037 3043 2964 2999 0 -38.56(-1.27%)
Apr 11, 2017 3068 3083 3010 3037 0 -5.02(-0.17%)
Apr 10, 2017 3025 3060 3003 3042 0 +26.77(+0.89%)
Apr 07, 2017 3020 3048 2996 3015 0 -7.92(-0.26%)
Apr 06, 2017 3021 3043 2992 3023 0 +4.98(+0.16%)
Apr 05, 2017 3036 3060 3002 3018 0 -4.24(-0.14%)
Apr 04, 2017 2995 3033 2963 3023 0 +18.40(+0.61%)
Apr 03, 2017 2936 3029 2918 3004 0 +66.44(+2.26%)
Mar 31, 2017 2972 2988 2922 2938 0 -40.77(-1.37%)
Mar 30, 2017 2950 3001 2932 2979 0 +22.76(+0.77%)
Mar 29, 2017 2906 2960 2899 2956 0 +45.05(+1.55%)
Mar 28, 2017 2901 2951 2892 2911 0 +6.73(+0.23%)
Mar 27, 2017 2931 2947 2883 2904 0 -33.43(-1.14%)
Mar 24, 2017 2864 2958 2843 2937 0 +93.91(+3.30%)
Mar 23, 2017 2810 2855 2795 2844 0 +33.28(+1.18%)
Mar 22, 2017 2787 2833 2769 2810 0 +15.25(+0.55%)
Mar 21, 2017 2848 2903 2773 2795 0 -31.96(-1.13%)
Mar 20, 2017 2833 2853 2811 2827 0 -1.03(-0.04%)
Mar 17, 2017 2781 2848 2777 2828 0 +46.38(+1.67%)
Mar 16, 2017 2751 2821 2728 2782 0 +30.79(+1.12%)
Mar 15, 2017 2712 2763 2698 2751 0 +43.09(+1.59%)
Mar 14, 2017 2734 2756 2689 2708 0 -30.91(-1.13%)
Mar 13, 2017 2755 2783 2719 2739 0 -15.67(-0.57%)
Mar 10, 2017 2744 2782 2707 2754 0 +26.01(+0.95%)
Mar 09, 2017 2752 2763 2707 2728 0 -30.60(-1.11%)
Mar 08, 2017 2809 2814 2750 2759 0 -42.83(-1.53%)
Mar 07, 2017 2795 2826 2760 2802 0 +5.25(+0.19%)
Mar 06, 2017 2767 2819 2735 2797 0 +16.59(+0.60%)
Mar 03, 2017 2742 2796 2727 2780 0 +58.55(+2.15%)
Mar 02, 2017 2745 2786 2677 2721 0 -43.06(-1.56%)
Mar 01, 2017 2709 2806 2688 2764 0 +72.74(+2.70%)
Feb 28, 2017 2677 2725 2650 2692 0 -0.73(-0.03%)
Feb 27, 2017 2661 2706 2652 2692 0 +31.00(+1.16%)
Feb 24, 2017 2675 2703 2620 2661 0 -18.79(-0.70%)
Feb 23, 2017 2694 2728 2636 2680 0 -8.30(-0.31%)
Feb 22, 2017 2662 2722 2636 2689 0 -16.94(-0.63%)
Feb 21, 2017 2677 2723 2642 2705 0 +27.23(+1.02%)
Feb 17, 2017 2678 2678 2678 2678 0 +53.19(+2.03%)
Feb 16, 2017 2650 2666 2607 2625 0 -20.89(-0.79%)
Feb 15, 2017 2625 2661 2572 2646 0 +15.25(+0.58%)
Feb 14, 2017 2627 2657 2593 2631 0 -8.86(-0.34%)
Feb 13, 2017 2657 2676 2609 2640 0 -9.70(-0.37%)
Feb 10, 2017 2635 2680 2608 2649 0 +23.16(+0.88%)
Feb 09, 2017 2600 2652 2582 2626 0 +36.98(+1.43%)
Feb 08, 2017 2557 2604 2513 2589 0 +42.89(+1.68%)
Feb 07, 2017 2534 2573 2510 2546 0 +18.62(+0.74%)
Feb 06, 2017 2580 2589 2504 2528 0 -45.84(-1.78%)
Feb 03, 2017 2537 2589 2515 2573 0 +55.36(+2.20%)
Feb 02, 2017 2519 2555 2482 2518 0 +4.98(+0.20%)
Feb 01, 2017 2490 2538 2449 2513 0 +36.92(+1.49%)
Jan 31, 2017 2504 2515 2448 2476 0 -29.31(-1.17%)
Jan 30, 2017 2492 2542 2463 2505 0 +2.02(+0.08%)
Jan 27, 2017 2514 2545 2466 2503 0 -3.18(-0.13%)
Jan 26, 2017 2560 2581 2494 2507 0 -48.61(-1.90%)
Jan 25, 2017 2536 2576 2493 2555 0 +28.63(+1.13%)
Jan 24, 2017 2498 2546 2471 2527 0 +44.42(+1.79%)
Jan 23, 2017 2410 2495 2394 2482 0 +84.03(+3.50%)
Jan 20, 2017 2345 2408 2330 2398 0 +68.42(+2.94%)
Jan 19, 2017 2358 2369 2307 2330 0 -14.65(-0.62%)
Jan 18, 2017 2403 2416 2325 2344 0 -59.87(-2.49%)
Jan 17, 2017 2440 2449 2383 2404 0 -29.39(-1.21%)
Jan 13, 2017 2434 2434 2434 2434 0 +47.01(+1.97%)
Jan 12, 2017 2401 2427 2369 2387 0 -8.85(-0.37%)
Jan 11, 2017 2404 2430 2357 2396 0 -12.86(-0.53%)
Jan 10, 2017 2402 2439 2370 2408 0 +6.34(+0.26%)
Jan 09, 2017 2459 2468 2382 2402 0 -61.69(-2.50%)
Jan 06, 2017 2495 2508 2447 2464 0 -31.69(-1.27%)
Jan 05, 2017 2503 2535 2475 2495 0 +0.09(+0.00%)
Jan 04, 2017 2496 2531 2450 2495 0 +4.61(+0.19%)
Jan 03, 2017 2547 2568 2463 2491 0 -29.47(-1.17%)
Dec 30, 2016 2520 2520 2520 2520 0 +5.05(+0.20%)
Dec 29, 2016 2502 2544 2488 2515 0 +14.67(+0.59%)
Dec 28, 2016 2506 2520 2473 2500 0 -4.42(-0.18%)
Dec 27, 2016 2505 2534 2486 2505 0 +3.60(+0.14%)
Dec 23, 2016 2501 2501 2501 2501 0 +10.46(+0.42%)
Dec 22, 2016 2523 2536 2478 2491 0 -39.18(-1.55%)
Dec 21, 2016 2554 2573 2507 2530 0 -30.64(-1.20%)
Dec 20, 2016 2576 2602 2531 2561 0 -5.28(-0.21%)
Dec 19, 2016 2536 2588 2513 2566 0 +22.93(+0.90%)
Dec 16, 2016 2594 2602 2523 2543 0 -53.16(-2.05%)
Dec 15, 2016 2568 2613 2538 2596 0 +12.41(+0.48%)
Dec 14, 2016 2638 2655 2572 2584 0 -65.71(-2.48%)
Dec 13, 2016 2630 2671 2592 2649 0 +49.12(+1.89%)
Dec 12, 2016 2632 2651 2585 2600 0 -26.82(-1.02%)
Dec 09, 2016 2597 2638 2565 2627 0 +32.01(+1.23%)
Dec 08, 2016 2552 2602 2532 2595 0 +34.56(+1.35%)
Dec 07, 2016 2535 2582 2517 2561 0 +30.74(+1.22%)
Dec 06, 2016 2485 2548 2478 2530 0 +43.44(+1.75%)
Dec 05, 2016 2463 2509 2449 2486 0 +44.00(+1.80%)
Dec 02, 2016 2492 2518 2431 2442 0 -59.33(-2.37%)
Dec 01, 2016 2532 2560 2482 2502 0 -28.77(-1.14%)
Nov 30, 2016 2555 2570 2508 2530 0 -4.25(-0.17%)
Nov 29, 2016 2555 2579 2516 2535 0 -25.94(-1.01%)
Nov 28, 2016 2588 2606 2550 2561 0 -22.15(-0.86%)
Nov 25, 2016 2578 2607 2547 2583 0 +4.94(+0.19%)
Nov 23, 2016 2578 2578 2578 2578 0 -22.11(-0.85%)
Nov 22, 2016 2590 2619 2550 2600 0 +28.60(+1.11%)
Nov 21, 2016 2563 2595 2554 2571 0 +18.94(+0.74%)
Nov 18, 2016 2568 2588 2530 2552 0 -18.72(-0.73%)
Nov 17, 2016 2582 2606 2551 2571 0 +7.20(+0.28%)
Nov 16, 2016 2565 2581 2535 2564 0 -15.33(-0.59%)
Nov 15, 2016 2510 2603 2479 2579 0 +81.51(+3.26%)
Nov 14, 2016 2396 2514 2373 2498 0 +118.99(+5.00%)
Nov 11, 2016 2428 2449 2343 2379 0 -77.31(-3.15%)
Nov 10, 2016 2605 2623 2418 2456 0 -149.77(-5.75%)
Nov 09, 2016 2581 2729 2504 2606 0 -178.81(-6.42%)
Nov 08, 2016 2781 2816 2715 2785 0 -4.29(-0.15%)
Nov 07, 2016 2706 2832 2699 2789 0 +156.11(+5.93%)
Nov 04, 2016 2586 2687 2559 2633 0 +51.02(+1.98%)
Nov 03, 2016 2596 2621 2554 2582 0 +6.83(+0.27%)
Nov 02, 2016 2602 2616 2566 2575 0 -33.87(-1.30%)
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.