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 (%)
Jul 31, 2012 2064 2095 2029 2039 0 -29.85(-1.44%)
Jul 30, 2012 2053 2096 2038 2069 0 +11.00(+0.53%)
Jul 27, 2012 2016 2081 2006 2058 0 +53.84(+2.69%)
Jul 26, 2012 2001 2026 1983 2004 0 +28.91(+1.46%)
Jul 25, 2012 1957 1992 1943 1975 0 +21.14(+1.08%)
Jul 24, 2012 1968 1982 1927 1954 0 -9.94(-0.51%)
Jul 23, 2012 1961 1991 1940 1964 0 -41.98(-2.09%)
Jul 20, 2012 2007 2035 1974 2006 0 -18.26(-0.90%)
Jul 19, 2012 1977 2044 1979 2024 0 +34.00(+1.71%)
Jul 18, 2012 1979 2027 1948 1990 0 +40.78(+2.09%)
Jul 17, 2012 1922 1968 1915 1950 0 +18.22(+0.94%)
Jul 16, 2012 1905 1946 1896 1931 0 +11.97(+0.62%)
Jul 14, 2012 1887 1930 1895 1919 0 +0.00(+0.00%)
Jul 13, 2012 1887 1930 1895 1919 0 +21.02(+1.11%)
Jul 12, 2012 1905 1917 1861 1898 0 -15.49(-0.81%)
Jul 11, 2012 1899 1925 1882 1914 0 +21.69(+1.15%)
Jul 10, 2012 1900 1925 1882 1892 0 -11.90(-0.62%)
Jul 09, 2012 1892 1924 1889 1904 0 -0.68(-0.04%)
Jul 06, 2012 1882 1912 1885 1905 0 -11.46(-0.60%)
Jul 05, 2012 1919 1937 1905 1916 0 -12.92(-0.67%)
Jul 03, 2012 1929 1929 1929 0 +19.10(+1.00%)
Jul 02, 2012 1879 1925 1877 1910 0 +8.13(+0.43%)
Jun 30, 2012 1884 1932 1863 1902 0 -0.06(-0.00%)
Jun 29, 2012 1884 1932 1863 1902 0 +37.29(+2.00%)
Jun 28, 2012 1833 1877 1817 1865 0 +25.53(+1.39%)
Jun 27, 2012 1786 1851 1789 1839 0 +41.74(+2.32%)
Jun 26, 2012 1785 1830 1769 1797 0 +12.44(+0.70%)
Jun 25, 2012 1767 1804 1764 1785 0 -23.60(-1.30%)
Jun 22, 2012 1780 1818 1773 1809 0 +33.31(+1.88%)
Jun 21, 2012 1802 1811 1760 1775 0 -24.55(-1.36%)
Jun 20, 2012 1797 1821 1775 1800 0 -0.98(-0.05%)
Jun 19, 2012 1748 1812 1745 1801 0 +51.83(+2.96%)
Jun 18, 2012 1727 1757 1711 1749 0 +18.82(+1.09%)
Jun 15, 2012 1722 1758 1699 1730 0 +7.52(+0.44%)
Jun 14, 2012 1722 1762 1702 1723 0 -2.64(-0.15%)
Jun 13, 2012 1736 1755 1710 1725 0 -14.40(-0.83%)
Jun 12, 2012 1739 1758 1720 1740 0 +10.38(+0.60%)
Jun 11, 2012 1785 1797 1725 1729 0 -35.05(-1.99%)
Jun 08, 2012 1754 1779 1740 1764 0 +5.43(+0.31%)
Jun 07, 2012 1776 1801 1750 1759 0 +1.13(+0.06%)
Jun 06, 2012 1749 1782 1731 1758 0 +13.86(+0.79%)
Jun 05, 2012 1724 1756 1713 1744 0 +7.44(+0.43%)
Jun 04, 2012 1753 1767 1720 1737 0 -14.90(-0.85%)
Jun 02, 2012 1737 1781 1724 1751 0 +0.00(+0.00%)
Jun 01, 2012 1737 1781 1724 1751 0 -28.49(-1.60%)
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%)
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.