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 (%)
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%)
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.