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 (%)
Jun 30, 2011 1887 1915 1872 1899 0 +24.18(+1.29%)
Jun 29, 2011 1866 1893 1857 1875 0 +2.31(+0.12%)
Jun 28, 2011 1856 1880 1843 1872 0 +25.82(+1.40%)
Jun 27, 2011 1824 1858 1812 1847 0 +18.83(+1.03%)
Jun 24, 2011 1840 1857 1813 1828 0 -8.41(-0.46%)
Jun 23, 2011 1816 1851 1793 1836 0 -12.54(-0.68%)
Jun 22, 2011 1838 1875 1831 1849 0 -6.70(-0.36%)
Jun 21, 2011 1837 1861 1825 1855 0 +29.83(+1.63%)
Jun 20, 2011 1823 1837 1812 1826 0 +1.00(+0.05%)
Jun 17, 2011 1832 1846 1801 1825 0 +6.87(+0.38%)
Jun 16, 2011 1811 1839 1799 1818 0 -7.11(-0.39%)
Jun 15, 2011 1829 1853 1811 1825 0 -22.26(-1.21%)
Jun 14, 2011 1830 1860 1820 1847 0 +38.51(+2.13%)
Jun 13, 2011 1815 1832 1792 1809 0 -3.30(-0.18%)
Jun 10, 2011 1827 1837 1800 1812 0 -24.06(-1.31%)
Jun 09, 2011 1834 1855 1820 1836 0 +2.81(+0.15%)
Jun 08, 2011 1839 1856 1822 1833 0 -11.79(-0.64%)
Jun 07, 2011 1836 1865 1830 1845 0 +10.31(+0.56%)
Jun 06, 2011 1858 1875 1820 1835 0 -21.49(-1.16%)
Jun 03, 2011 1823 1872 1803 1856 0 +42.72(+2.36%)
May 24, 2011 1821 1836 1795 1813 0 -2.79(-0.15%)
May 23, 2011 1811 1853 1769 1816 0 -15.94(-0.87%)
May 20, 2011 1836 1848 1805 1832 0 -9.58(-0.52%)
May 19, 2011 1830 1859 1815 1842 0 +30.70(+1.70%)
May 18, 2011 1799 1828 1785 1811 0 +13.81(+0.77%)
May 17, 2011 1782 1810 1759 1797 0 +1.23(+0.07%)
May 16, 2011 1810 1842 1781 1796 0 -34.85(-1.90%)
May 13, 2011 1862 1884 1799 1831 0 -28.84(-1.55%)
May 12, 2011 1852 1879 1811 1860 0 -15.49(-0.83%)
May 11, 2011 1868 1912 1832 1875 0 -0.73(-0.04%)
May 10, 2011 1842 1883 1843 1876 0 +29.41(+1.59%)
May 09, 2011 1835 1865 1818 1846 0 +13.22(+0.72%)
May 06, 2011 1819 1863 1814 1833 0 +15.05(+0.83%)
May 05, 2011 1813 1840 1789 1818 0 -8.48(-0.46%)
May 04, 2011 1841 1856 1808 1827 0 -15.59(-0.85%)
May 03, 2011 1865 1878 1817 1842 0 -45.74(-2.42%)
May 02, 2011 1892 1911 1873 1888 0 -17.66(-0.93%)
Apr 29, 2011 1893 1922 1879 1906 0 +16.73(+0.89%)
Apr 28, 2011 1884 1902 1869 1889 0 +3.05(+0.16%)
Apr 27, 2011 1877 1898 1852 1886 0 +6.13(+0.33%)
Apr 26, 2011 1857 1900 1841 1880 0 +25.24(+1.36%)
Apr 25, 2011 1862 1876 1839 1854 0 -9.06(-0.49%)
Apr 21, 2011 1851 1891 1839 1864 0 +26.55(+1.45%)
Apr 20, 2011 1830 1856 1811 1837 0 +31.73(+1.76%)
Apr 19, 2011 1810 1828 1785 1805 0 -1.55(-0.09%)
Apr 18, 2011 1816 1826 1779 1807 0 -33.16(-1.80%)
Apr 15, 2011 1830 1854 1816 1840 0 +4.61(+0.25%)
Apr 14, 2011 1812 1842 1803 1835 0 +12.02(+0.66%)
Apr 13, 2011 1839 1851 1801 1823 0 -5.75(-0.31%)
Apr 12, 2011 1835 1861 1807 1829 0 -18.52(-1.00%)
Apr 11, 2011 1863 1884 1822 1848 0 -19.59(-1.05%)
Apr 08, 2011 1882 1899 1851 1867 0 -6.45(-0.34%)
Apr 07, 2011 1906 1916 1862 1874 0 -32.45(-1.70%)
Apr 06, 2011 1916 1932 1894 1906 0 +0.55(+0.03%)
Apr 05, 2011 1906 1924 1889 1906 0 -5.80(-0.30%)
Apr 04, 2011 1917 1930 1896 1911 0 -2.61(-0.14%)
Apr 01, 2011 1917 1943 1891 1914 0 +6.93(+0.36%)
Mar 31, 2011 1886 1918 1882 1907 0 +15.57(+0.82%)
Mar 30, 2011 1882 1901 1864 1891 0 +20.46(+1.09%)
Mar 29, 2011 1859 1882 1844 1871 0 +8.97(+0.48%)
Mar 28, 2011 1865 1878 1848 1862 0 -0.42(-0.02%)
Mar 25, 2011 1866 1887 1846 1862 0 +3.86(+0.21%)
Mar 24, 2011 1854 1869 1832 1859 0 +11.63(+0.63%)
Mar 23, 2011 1842 1863 1827 1847 0 +1.33(+0.07%)
Mar 22, 2011 1863 1874 1827 1846 0 -14.41(-0.77%)
Mar 21, 2011 1854 1872 1838 1860 0 +43.80(+2.41%)
Mar 18, 2011 1821 1836 1794 1816 0 +11.67(+0.65%)
Mar 17, 2011 1819 1841 1790 1805 0 +19.38(+1.09%)
Mar 16, 2011 1821 1829 1771 1785 0 -39.30(-2.15%)
Mar 15, 2011 1806 1840 1792 1825 0 -12.92(-0.70%)
Mar 14, 2011 1820 1853 1798 1837 0 +1.87(+0.10%)
Mar 11, 2011 1800 1853 1774 1836 0 +29.64(+1.64%)
Mar 10, 2011 1821 1845 1787 1806 0 -43.33(-2.34%)
Mar 09, 2011 1847 1869 1827 1849 0 +0.33(+0.02%)
Mar 08, 2011 1824 1861 1802 1849 0 +22.67(+1.24%)
Mar 07, 2011 1839 1853 1800 1826 0 -5.99(-0.33%)
Mar 04, 2011 1844 1854 1805 1832 0 -14.46(-0.78%)
Mar 03, 2011 1803 1857 1791 1847 0 +58.38(+3.26%)
Mar 02, 2011 1796 1825 1762 1788 0 -13.47(-0.75%)
Mar 01, 2011 1805 1833 1775 1802 0 +1.34(+0.07%)
Feb 28, 2011 1785 1817 1765 1800 0 +16.63(+0.93%)
Feb 25, 2011 1765 1800 1754 1784 0 +20.99(+1.19%)
Feb 24, 2011 1756 1797 1737 1763 0 +0.74(+0.04%)
Feb 23, 2011 1761 1793 1718 1762 0 -7.81(-0.44%)
Feb 22, 2011 1795 1821 1754 1770 0 -56.22(-3.08%)
Feb 18, 2011 1826 1826 1826 0 +4.09(+0.22%)
Feb 17, 2011 1801 1834 1785 1822 0 +17.58(+0.97%)
Feb 16, 2011 1789 1823 1781 1804 0 +15.02(+0.84%)
Feb 15, 2011 1753 1795 1742 1789 0 +24.11(+1.37%)
Feb 14, 2011 1737 1792 1730 1765 0 +44.79(+2.60%)
Feb 11, 2011 1700 1734 1690 1721 0 +14.88(+0.87%)
Feb 10, 2011 1688 1724 1682 1706 0 -11.75(-0.68%)
Feb 09, 2011 1722 1744 1702 1717 0 -11.26(-0.65%)
Feb 08, 2011 1729 1744 1693 1729 0 -6.79(-0.39%)
Feb 07, 2011 1704 1745 1710 1735 0 +20.15(+1.17%)
Feb 04, 2011 1735 1746 1707 1715 0 -25.16(-1.45%)
Feb 03, 2011 1757 1778 1713 1740 0 -23.64(-1.34%)
Feb 02, 2011 1741 1790 1740 1764 0 -0.27(-0.02%)
Feb 01, 2011 1736 1774 1718 1764 0 +41.50(+2.41%)
Jan 31, 2011 1714 1733 1684 1723 0 +16.13(+0.95%)
Jan 28, 2011 1748 1764 1686 1707 0 -47.20(-2.69%)
Jan 27, 2011 1764 1780 1741 1754 0 -15.75(-0.89%)
Jan 26, 2011 1728 1784 1724 1770 0 +43.38(+2.51%)
Jan 25, 2011 1713 1742 1706 1726 0 -12.67(-0.73%)
Jan 24, 2011 1702 1746 1705 1739 0 +21.31(+1.24%)
Jan 21, 2011 1745 1761 1709 1718 0 -20.46(-1.18%)
Jan 20, 2011 1723 1764 1704 1738 0 +4.05(+0.23%)
Jan 19, 2011 1742 1758 1720 1734 0 -11.47(-0.66%)
Jan 18, 2011 1744 1764 1729 1746 0 -8.09(-0.46%)
Jan 14, 2011 1754 1754 1754 0 -0.83(-0.05%)
Jan 13, 2011 1764 1771 1737 1754 0 -10.85(-0.61%)
Jan 12, 2011 1772 1801 1756 1765 0 -11.26(-0.63%)
Jan 11, 2011 1755 1789 1747 1777 0 +22.77(+1.30%)
Jan 10, 2011 1758 1781 1743 1754 0 -21.50(-1.21%)
Jan 07, 2011 1775 1791 1735 1775 0 +3.84(+0.22%)
Jan 06, 2011 1800 1807 1760 1771 0 -25.83(-1.44%)
Jan 05, 2011 1774 1810 1760 1797 0 +18.92(+1.06%)
Jan 04, 2011 1793 1807 1760 1778 0 -13.92(-0.78%)
Jan 03, 2011 1777 1807 1770 1792 0 +24.82(+1.40%)
Dec 31, 2010 1773 1786 1759 1767 0 -4.79(-0.27%)
Dec 30, 2010 1781 1794 1765 1772 0 -11.55(-0.65%)
Dec 29, 2010 1767 1792 1761 1784 0 +18.20(+1.03%)
Dec 28, 2010 1780 1788 1752 1766 0 -13.21(-0.74%)
Dec 27, 2010 1769 1787 1756 1779 0 +1.34(+0.08%)
Dec 23, 2010 1770 1788 1763 1777 0 +4.77(+0.27%)
Dec 22, 2010 1766 1783 1758 1773 0 +6.61(+0.37%)
Dec 21, 2010 1760 1772 1750 1766 0 +12.39(+0.71%)
Dec 20, 2010 1749 1763 1740 1754 0 +5.93(+0.34%)
Dec 17, 2010 1742 1758 1727 1748 0 +2.44(+0.14%)
Dec 16, 2010 1715 1751 1707 1745 0 +31.03(+1.81%)
Dec 15, 2010 1730 1744 1704 1714 0 -22.62(-1.30%)
Dec 14, 2010 1747 1761 1724 1737 0 -11.22(-0.64%)
Dec 10, 2010 1738 1757 1726 1748 0 +9.95(+0.57%)
Dec 09, 2010 1746 1750 1719 1738 0 +2.44(+0.14%)
Dec 08, 2010 1733 1750 1717 1736 0 +3.27(+0.19%)
Dec 07, 2010 1728 1759 1715 1732 0 +16.14(+0.94%)
Dec 06, 2010 1684 1724 1680 1716 0 +27.64(+1.64%)
Dec 03, 2010 1672 1695 1665 1689 0 +5.75(+0.34%)
Dec 02, 2010 1678 1698 1667 1683 0 +4.28(+0.25%)
Dec 01, 2010 1674 1701 1666 1679 0 +25.74(+1.56%)
Nov 30, 2010 1628 1668 1618 1653 0 +11.65(+0.71%)
Nov 29, 2010 1594 1651 1580 1641 0 +30.60(+1.90%)
Nov 26, 2010 1617 1635 1601 1611 0 -19.31(-1.18%)
Nov 24, 2010 1614 1630 1630 1630 0 +32.49(+2.03%)
Nov 23, 2010 1617 1623 1578 1598 0 -44.94(-2.74%)
Nov 22, 2010 1614 1646 1602 1642 0 +13.27(+0.81%)
Nov 19, 2010 1608 1638 1595 1629 0 +20.27(+1.26%)
Nov 18, 2010 1593 1625 1582 1609 0 +36.04(+2.29%)
Nov 17, 2010 1556 1585 1546 1573 0 +20.14(+1.30%)
Nov 16, 2010 1579 1589 1543 1553 0 -40.61(-2.55%)
Nov 15, 2010 1609 1622 1582 1593 0 -9.48(-0.59%)
Nov 12, 2010 1627 1637 1596 1603 0 -36.73(-2.24%)
Nov 11, 2010 1631 1655 1619 1640 0 -4.05(-0.25%)
Nov 10, 2010 1629 1655 1612 1644 0 +14.02(+0.86%)
Nov 09, 2010 1641 1670 1619 1630 0 -24.67(-1.49%)
Nov 08, 2010 1634 1671 1634 1654 0 +4.73(+0.29%)
Nov 05, 2010 1639 1682 1633 1650 0 +12.03(+0.73%)
Nov 04, 2010 1647 1668 1615 1638 0 +6.10(+0.37%)
Nov 03, 2010 1626 1644 1606 1631 0 +2.14(+0.13%)
Nov 02, 2010 1581 1638 1596 1629 0 +32.92(+2.06%)
Nov 01, 2010 1590 1617 1574 1596 0 +31.23(+2.00%)
Oct 29, 2010 1535 1576 1540 1565 0 +12.27(+0.79%)
Oct 28, 2010 1569 1578 1541 1553 0 -10.64(-0.68%)
Oct 27, 2010 1555 1571 1535 1563 0 +2.35(+0.15%)
Oct 25, 2010 1552 1579 1543 1561 0 +15.11(+0.98%)
Oct 22, 2010 1543 1557 1527 1546 0 +2.74(+0.18%)
Oct 21, 2010 1560 1574 1519 1543 0 -9.61(-0.62%)
Oct 20, 2010 1538 1571 1530 1553 0 +16.44(+1.07%)
Oct 19, 2010 1536 1566 1519 1536 0 -40.60(-2.57%)
Oct 18, 2010 1551 1583 1544 1577 0 +22.63(+1.46%)
Oct 15, 2010 1559 1592 1538 1554 0 -2.78(-0.18%)
Oct 14, 2010 1552 1566 1538 1557 0 -0.10(-0.01%)
Oct 13, 2010 1530 1572 1527 1557 0 +31.96(+2.10%)
Oct 12, 2010 1520 1536 1502 1525 0 +6.13(+0.40%)
Oct 11, 2010 1528 1539 1508 1519 0 -7.65(-0.50%)
Oct 08, 2010 1501 1535 1495 1527 0 +26.39(+1.76%)
Oct 07, 2010 1512 1520 1485 1500 0 -8.55(-0.57%)
Oct 06, 2010 1500 1529 1495 1509 0 +3.86(+0.26%)
Oct 05, 2010 1482 1511 1473 1505 0 +36.54(+2.49%)
Oct 04, 2010 1479 1492 1453 1469 0 -15.03(-1.01%)
Oct 01, 2010 1476 1498 1467 1484 0 +10.26(+0.70%)
Sep 30, 2010 1500 1513 1464 1473 0 -25.84(-1.72%)
Sep 29, 2010 1483 1512 1471 1499 0 +11.40(+0.77%)
Sep 28, 2010 1466 1495 1450 1488 0 +20.72(+1.41%)
Sep 27, 2010 1470 1486 1459 1467 0 -13.56(-0.92%)
Sep 24, 2010 1447 1484 1459 1481 0 +30.33(+2.09%)
Sep 23, 2010 1456 1476 1438 1450 0 -24.54(-1.66%)
Sep 22, 2010 1452 1479 1445 1475 0 +19.93(+1.37%)
Sep 21, 2010 1435 1476 1434 1455 0 +28.59(+2.00%)
Sep 20, 2010 1408 1432 1397 1426 0 +20.95(+1.49%)
Sep 17, 2010 1408 1430 1384 1405 0 +3.29(+0.23%)
Sep 15, 2010 1375 1410 1369 1402 0 +25.23(+1.83%)
Sep 14, 2010 1370 1394 1361 1377 0 +1.01(+0.07%)
Sep 13, 2010 1345 1384 1348 1376 0 +28.60(+2.12%)
Sep 10, 2010 1349 1360 1335 1347 0 -1.89(-0.14%)
Sep 09, 2010 1358 1372 1332 1349 0 +6.46(+0.48%)
Sep 08, 2010 1346 1360 1332 1343 0 -0.47(-0.03%)
Sep 07, 2010 1354 1367 1329 1343 0 -15.19(-1.12%)
Sep 03, 2010 1358 1358 1358 0 +18.00(+1.34%)
Sep 02, 2010 1300 1346 1305 1340 0 +21.03(+1.59%)
Sep 01, 2010 1292 1333 1276 1319 0 +52.33(+4.13%)
Aug 31, 2010 1258 1288 1248 1267 0 -11.18(-0.87%)
Aug 30, 2010 1311 1319 1274 1278 0 -39.20(-2.98%)
Aug 27, 2010 1314 1333 1290 1317 0 +23.67(+1.83%)
Aug 26, 2010 1306 1322 1285 1294 0 -9.04(-0.69%)
Aug 25, 2010 1274 1309 1268 1303 0 +8.58(+0.66%)
Aug 24, 2010 1300 1314 1275 1294 0 -23.18(-1.76%)
Aug 23, 2010 1339 1353 1308 1317 0 -14.12(-1.06%)
Aug 20, 2010 1314 1343 1316 1331 0 -7.40(-0.55%)
Aug 19, 2010 1345 1369 1332 1339 0 -29.29(-2.14%)
Aug 18, 2010 1341 1380 1347 1368 0 +8.17(+0.60%)
Aug 17, 2010 1346 1372 1330 1360 0 +25.68(+1.92%)
Aug 16, 2010 1307 1341 1299 1334 0 +16.34(+1.24%)
Aug 13, 2010 1319 1329 1303 1318 0 -1.70(-0.13%)
Aug 12, 2010 1296 1329 1281 1320 0 -2.55(-0.19%)
Aug 11, 2010 1331 1351 1304 1322 0 -42.41(-3.11%)
Aug 10, 2010 1388 1402 1346 1365 0 -43.54(-3.09%)
Aug 09, 2010 1412 1433 1395 1408 0 +0.74(+0.05%)
Aug 06, 2010 1410 1428 1391 1407 0 -17.31(-1.21%)
Aug 05, 2010 1420 1437 1408 1425 0 -7.20(-0.50%)
Aug 04, 2010 1423 1455 1414 1432 0 -5.22(-0.36%)
Aug 03, 2010 1491 1504 1413 1437 0 -55.70(-3.73%)
Aug 02, 2010 1503 1515 1473 1493 0 +16.19(+1.10%)
Jul 30, 2010 1469 1491 1441 1477 0 +11.05(+0.75%)
Jul 29, 2010 1466 1498 1452 1466 0 -10.98(-0.74%)
Jul 28, 2010 1490 1502 1452 1477 0 -19.37(-1.29%)
Jul 27, 2010 1497 1519 1489 1496 0 -11.36(-0.75%)
Jul 26, 2010 1447 1518 1456 1507 0 +43.02(+2.94%)
Jul 23, 2010 1430 1470 1422 1464 0 +29.40(+2.05%)
Jul 22, 2010 1426 1448 1408 1435 0 +28.20(+2.00%)
Jul 21, 2010 1406 1440 1391 1407 0 -14.36(-1.01%)
Jul 20, 2010 1387 1429 1375 1421 0 +18.12(+1.29%)
Jul 19, 2010 1391 1414 1373 1403 0 +8.78(+0.63%)
Jul 16, 2010 1401 1425 1386 1394 0 -34.15(-2.39%)
Jul 15, 2010 1431 1437 1400 1428 0 -3.86(-0.27%)
Jul 14, 2010 1417 1444 1394 1432 0 +18.18(+1.29%)
Jul 13, 2010 1394 1422 1379 1414 0 +38.40(+2.79%)
Jul 12, 2010 1371 1391 1359 1376 0 +2.21(+0.16%)
Jul 09, 2010 1367 1380 1348 1373 0 +12.73(+0.94%)
Jul 08, 2010 1344 1368 1322 1361 0 +32.49(+2.45%)
Jul 07, 2010 1284 1334 1275 1328 0 +41.56(+3.23%)
Jul 06, 2010 1286 1324 1274 1287 0 +5.66(+0.44%)
Jul 02, 2010 1263 1302 1267 1281 0 -4.32(-0.34%)
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.