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%)
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.