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 (%)
Apr 30, 2018 3084 3102 3050 3076 0 -12.33(-0.40%)
Apr 27, 2018 3086 3117 3066 3088 0 +10.50(+0.34%)
Apr 26, 2018 3079 3095 3038 3078 0 +9.06(+0.30%)
Apr 25, 2018 3060 3083 3014 3069 0 +3.21(+0.10%)
Apr 24, 2018 3085 3103 3038 3066 0 -3.94(-0.13%)
Apr 23, 2018 3078 3107 3045 3070 0 -8.61(-0.28%)
Apr 20, 2018 3113 3119 3019 3078 0 -28.91(-0.93%)
Apr 19, 2018 3177 3184 3087 3107 0 -66.01(-2.08%)
Apr 18, 2018 3169 3228 3143 3173 0 +20.75(+0.66%)
Apr 17, 2018 3152 3186 3109 3152 0 +23.01(+0.74%)
Apr 16, 2018 3108 3143 3089 3129 0 +38.51(+1.25%)
Apr 13, 2018 3042 3112 3038 3091 0 +59.86(+1.97%)
Apr 12, 2018 3020 3055 2994 3031 0 +13.47(+0.45%)
Apr 11, 2018 2984 3030 2975 3018 0 +29.31(+0.98%)
Apr 10, 2018 2964 3000 2950 2988 0 +54.18(+1.85%)
Apr 09, 2018 2958 2978 2929 2934 0 -18.33(-0.62%)
Apr 06, 2018 2955 2995 2926 2952 0 -22.39(-0.75%)
Apr 05, 2018 2959 3000 2940 2975 0 +28.09(+0.95%)
Apr 04, 2018 2867 2955 2852 2947 0 +45.96(+1.58%)
Apr 03, 2018 2873 2932 2868 2901 0 +41.64(+1.46%)
Apr 02, 2018 2908 2917 2842 2859 0 -43.13(-1.49%)
Mar 29, 2018 2902 2902 2902 2902 0 +51.69(+1.81%)
Mar 28, 2018 2875 2882 2832 2851 0 -16.90(-0.59%)
Mar 27, 2018 2923 2924 2853 2867 0 -44.73(-1.54%)
Mar 26, 2018 2880 2934 2840 2912 0 +65.83(+2.31%)
Mar 23, 2018 2966 2988 2837 2846 0 -122.71(-4.13%)
Mar 22, 2018 2957 3004 2900 2969 0 -10.85(-0.36%)
Mar 21, 2018 2899 2992 2888 2980 0 +81.10(+2.80%)
Mar 20, 2018 2947 2960 2876 2899 0 -35.32(-1.20%)
Mar 19, 2018 2956 2970 2907 2934 0 -26.68(-0.90%)
Mar 16, 2018 2952 2991 2928 2961 0 +16.42(+0.56%)
Mar 15, 2018 2982 3001 2935 2944 0 -39.31(-1.32%)
Mar 14, 2018 3008 3024 2969 2984 0 -13.02(-0.43%)
Mar 13, 2018 3004 3023 2969 2997 0 +3.06(+0.10%)
Mar 12, 2018 2992 3036 2967 2994 0 +3.33(+0.11%)
Mar 09, 2018 2998 3022 2969 2990 0 +5.42(+0.18%)
Mar 08, 2018 2950 2994 2931 2985 0 +35.27(+1.20%)
Mar 07, 2018 2947 2961 2929 2950 0 -10.45(-0.35%)
Mar 06, 2018 2963 2996 2935 2960 0 +18.42(+0.63%)
Mar 05, 2018 2889 2953 2873 2942 0 +41.71(+1.44%)
Mar 02, 2018 2907 2926 2855 2900 0 -29.43(-1.00%)
Mar 01, 2018 2922 2968 2853 2929 0 +10.86(+0.37%)
Feb 28, 2018 2905 2953 2869 2919 0 +31.64(+1.10%)
Feb 27, 2018 3014 3022 2881 2887 0 -130.20(-4.32%)
Feb 26, 2018 3058 3068 2981 3017 0 -33.61(-1.10%)
Feb 23, 2018 3091 3122 3022 3051 0 -18.24(-0.59%)
Feb 22, 2018 3035 3095 3022 3069 0 +76.60(+2.56%)
Feb 21, 2018 3020 3080 2984 2992 0 -17.32(-0.58%)
Feb 20, 2018 2996 3021 2951 3010 0 +39.55(+1.33%)
Feb 16, 2018 2970 2970 2970 2970 0 -44.41(-1.47%)
Feb 15, 2018 3000 3039 2975 3014 0 +41.06(+1.38%)
Feb 14, 2018 2913 2989 2891 2973 0 +50.70(+1.73%)
Feb 13, 2018 2938 2949 2915 2923 0 -11.05(-0.38%)
Feb 12, 2018 2910 2956 2861 2934 0 +55.06(+1.91%)
Feb 09, 2018 2885 2917 2801 2879 0 +10.57(+0.37%)
Feb 08, 2018 2925 3041 2855 2868 0 -114.17(-3.83%)
Feb 07, 2018 3007 3050 2968 2982 0 -29.15(-0.97%)
Feb 06, 2018 2944 3027 2885 3011 0 +33.19(+1.11%)
Feb 05, 2018 3066 3077 2937 2978 0 -104.20(-3.38%)
Feb 02, 2018 3159 3182 3072 3082 0 -87.96(-2.77%)
Feb 01, 2018 3105 3166 3103 3170 0 +56.25(+1.81%)
Jan 31, 2018 3139 3143 3083 3114 0 +0.71(+0.02%)
Jan 30, 2018 3149 3170 3094 3113 0 -49.67(-1.57%)
Jan 29, 2018 3181 3196 3146 3163 0 -20.15(-0.63%)
Jan 26, 2018 3206 3228 3155 3183 0 -9.92(-0.31%)
Jan 25, 2018 3222 3259 3182 3193 0 -27.79(-0.86%)
Jan 24, 2018 3206 3251 3185 3221 0 +15.54(+0.48%)
Jan 23, 2018 3187 3219 3155 3205 0 +16.34(+0.51%)
Jan 22, 2018 3245 3253 3146 3189 0 -45.80(-1.42%)
Jan 19, 2018 3240 3261 3207 3235 0 +2.01(+0.06%)
Jan 18, 2018 3227 3253 3206 3233 0 -1.44(-0.04%)
Jan 17, 2018 3174 3287 3159 3234 0 +69.91(+2.21%)
Jan 16, 2018 3119 3196 3096 3164 0 +70.81(+2.29%)
Jan 12, 2018 3094 3094 3094 3094 0 +15.54(+0.50%)
Jan 11, 2018 3101 3117 3039 3078 0 -6.46(-0.21%)
Jan 10, 2018 3137 3157 3061 3085 0 -46.54(-1.49%)
Jan 09, 2018 3152 3167 3098 3131 0 -13.52(-0.43%)
Jan 08, 2018 3163 3173 3122 3145 0 -13.96(-0.44%)
Jan 05, 2018 3166 3185 3123 3159 0 +6.30(+0.20%)
Jan 04, 2018 3145 3185 3099 3152 0 +13.43(+0.43%)
Jan 03, 2018 3110 3153 3090 3139 0 +34.58(+1.11%)
Jan 02, 2018 3033 3148 3025 3104 0 +78.73(+2.60%)
Dec 29, 2017 3026 3026 3026 3026 0 +22.23(+0.74%)
Dec 28, 2017 3014 3018 2977 3003 0 -0.11(-0.00%)
Dec 27, 2017 2993 3013 2972 3003 0 +20.30(+0.68%)
Dec 26, 2017 2991 3022 2965 2983 0 -7.16(-0.24%)
Dec 22, 2017 3008 3024 2966 2990 0 -21.62(-0.72%)
Dec 21, 2017 3059 3075 2975 3012 0 -38.97(-1.28%)
Dec 20, 2017 3048 3072 3022 3051 0 +4.76(+0.16%)
Dec 19, 2017 3081 3089 3030 3046 0 -33.10(-1.07%)
Dec 18, 2017 3092 3127 3044 3079 0 +3.45(+0.11%)
Dec 15, 2017 3056 3099 3030 3076 0 +21.20(+0.69%)
Dec 14, 2017 3067 3088 3022 3055 0 -14.00(-0.46%)
Dec 13, 2017 3027 3093 2999 3069 0 +39.87(+1.32%)
Dec 12, 2017 3032 3046 3000 3029 0 +3.49(+0.12%)
Dec 11, 2017 3005 3043 2984 3025 0 +25.97(+0.87%)
Dec 08, 2017 3010 3022 2971 2999 0 +1.06(+0.04%)
Dec 07, 2017 2991 3024 2967 2998 0 +11.95(+0.40%)
Dec 06, 2017 3030 3042 2960 2986 0 -54.77(-1.80%)
Dec 05, 2017 3061 3068 3001 3041 0 -16.77(-0.55%)
Dec 04, 2017 3068 3094 3016 3058 0 -7.59(-0.25%)
Dec 01, 2017 2969 3076 2950 3065 0 +97.84(+3.30%)
Nov 30, 2017 2967 2996 2925 2968 0 +10.73(+0.36%)
Nov 29, 2017 2901 2966 2878 2957 0 +64.59(+2.23%)
Nov 28, 2017 2898 2914 2843 2892 0 +12.93(+0.45%)
Nov 27, 2017 2928 2944 2860 2879 0 -33.86(-1.16%)
Nov 24, 2017 2900 2917 2856 2913 0 +30.11(+1.04%)
Nov 22, 2017 2868 2914 2832 2883 0 +19.24(+0.67%)
Nov 21, 2017 2826 2896 2819 2864 0 +50.89(+1.81%)
Nov 20, 2017 2806 2825 2774 2813 0 +8.00(+0.29%)
Nov 17, 2017 2796 2821 2775 2805 0 +3.72(+0.13%)
Nov 16, 2017 2770 2817 2763 2801 0 +42.89(+1.55%)
Nov 15, 2017 2728 2768 2703 2758 0 +21.27(+0.78%)
Nov 14, 2017 2767 2795 2722 2737 0 -30.68(-1.11%)
Nov 13, 2017 2794 2813 2731 2768 0 -39.74(-1.42%)
Nov 10, 2017 2878 2897 2792 2807 0 -74.21(-2.58%)
Nov 09, 2017 2872 2921 2828 2882 0 +7.58(+0.26%)
Nov 08, 2017 2871 2924 2851 2874 0 +14.10(+0.49%)
Nov 07, 2017 2884 2920 2832 2860 0 -38.50(-1.33%)
Nov 06, 2017 2922 2944 2860 2898 0 -6.86(-0.24%)
Nov 03, 2017 2880 2927 2783 2905 0 +18.86(+0.65%)
Nov 02, 2017 2864 2906 2855 2886 0 +19.99(+0.70%)
Nov 01, 2017 2910 2925 2855 2866 0 -25.93(-0.90%)
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%)
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.