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, 2018 3087 3137 2997 3015 0 -57.53(-1.87%)
Jul 30, 2018 3115 3171 3052 3073 0 -50.07(-1.60%)
Jul 27, 2018 3167 3200 3104 3123 0 -41.77(-1.32%)
Jul 26, 2018 3144 3199 3127 3165 0 +19.87(+0.63%)
Jul 25, 2018 3141 3193 3108 3145 0 +10.56(+0.34%)
Jul 24, 2018 3078 3163 3063 3134 0 +64.67(+2.11%)
Jul 23, 2018 3029 3081 3006 3069 0 +31.93(+1.05%)
Jul 20, 2018 3015 3049 2989 3038 0 +43.04(+1.44%)
Jul 19, 2018 3019 3032 2973 2994 0 -36.41(-1.20%)
Jul 18, 2018 3043 3076 3010 3031 0 -13.92(-0.46%)
Jul 17, 2018 2998 3053 2973 3045 0 +37.83(+1.26%)
Jul 16, 2018 2978 3036 2947 3007 0 +20.23(+0.68%)
Jul 13, 2018 2970 3009 2941 2987 0 +17.32(+0.58%)
Jul 12, 2018 2986 3002 2948 2969 0 -4.66(-0.16%)
Jul 11, 2018 2979 2997 2950 2974 0 -19.58(-0.65%)
Jul 10, 2018 2988 3020 2970 2994 0 +5.01(+0.17%)
Jul 09, 2018 3010 3028 2952 2989 0 -17.92(-0.60%)
Jul 06, 2018 2940 3036 2933 3007 0 +66.83(+2.27%)
Jul 05, 2018 2896 2952 2867 2940 0 +50.52(+1.75%)
Jul 03, 2018 2889 2889 2889 2889 0 +94.41(+3.38%)
Jul 02, 2018 2834 2852 2760 2795 0 -50.48(-1.77%)
Jun 29, 2018 2868 2922 2825 2845 0 -16.85(-0.59%)
Jun 28, 2018 2800 2883 2787 2862 0 +60.26(+2.15%)
Jun 27, 2018 2828 2848 2793 2802 0 -21.02(-0.74%)
Jun 26, 2018 2828 2845 2797 2823 0 +1.98(+0.07%)
Jun 25, 2018 2829 2861 2790 2821 0 -17.38(-0.61%)
Jun 22, 2018 2832 2856 2793 2838 0 +22.99(+0.82%)
Jun 21, 2018 2813 2839 2782 2815 0 -0.98(-0.03%)
Jun 20, 2018 2792 2833 2764 2816 0 +40.04(+1.44%)
Jun 19, 2018 2752 2800 2730 2776 0 -2.48(-0.09%)
Jun 18, 2018 2737 2785 2716 2779 0 +23.45(+0.85%)
Jun 15, 2018 2755 2765 2710 2755 0 +26.37(+0.97%)
Jun 14, 2018 2726 2756 2716 2729 0 -14.89(-0.54%)
Jun 13, 2018 2756 2778 2721 2744 0 -0.22(-0.01%)
Jun 12, 2018 2743 2778 2725 2744 0 +11.94(+0.44%)
Jun 11, 2018 2717 2758 2696 2732 0 +15.40(+0.57%)
Jun 08, 2018 2690 2725 2654 2717 0 +39.47(+1.47%)
Jun 07, 2018 2697 2708 2651 2677 0 -10.21(-0.38%)
Jun 06, 2018 2674 2714 2667 2687 0 +24.70(+0.93%)
Jun 05, 2018 2705 2720 2645 2663 0 -50.50(-1.86%)
Jun 04, 2018 2713 2737 2693 2713 0 +8.72(+0.32%)
Jun 01, 2018 2713 2742 2686 2705 0 +4.43(+0.16%)
May 31, 2018 2696 2718 2653 2700 0 -12.63(-0.47%)
May 30, 2018 2682 2743 2672 2713 0 +33.27(+1.24%)
May 29, 2018 2749 2775 2661 2679 0 -75.98(-2.76%)
May 25, 2018 2755 2755 2755 2755 0 -3.92(-0.14%)
May 24, 2018 2811 2814 2735 2759 0 -53.35(-1.90%)
May 23, 2018 2780 2848 2754 2813 0 +31.31(+1.13%)
May 22, 2018 2821 2839 2754 2781 0 -34.85(-1.24%)
May 21, 2018 2823 2851 2802 2816 0 +2.77(+0.10%)
May 18, 2018 2866 2872 2790 2813 0 -51.98(-1.81%)
May 17, 2018 2910 2918 2855 2865 0 -48.26(-1.66%)
May 16, 2018 2934 2957 2879 2914 0 +1.67(+0.06%)
May 15, 2018 2873 2926 2843 2912 0 +21.52(+0.74%)
May 14, 2018 2922 2939 2879 2891 0 -26.62(-0.91%)
May 11, 2018 2961 2972 2892 2917 0 -51.63(-1.74%)
May 10, 2018 2898 2979 2889 2969 0 +74.18(+2.56%)
May 09, 2018 2923 2964 2882 2895 0 -19.57(-0.67%)
May 08, 2018 2902 2948 2858 2914 0 +36.89(+1.28%)
May 07, 2018 2956 2968 2862 2877 0 -61.35(-2.09%)
May 04, 2018 2997 3008 2912 2939 0 -68.48(-2.28%)
May 03, 2018 3022 3053 2969 3007 0 -15.23(-0.50%)
May 02, 2018 3025 3086 3003 3022 0 -12.10(-0.40%)
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.