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 (%)
Sep 30, 2019 2499 2558 2498 2550 0 +50.73(+2.03%)
Sep 27, 2019 2508 2529 2490 2499 0 -3.14(-0.13%)
Sep 26, 2019 2514 2526 2489 2502 0 -16.85(-0.67%)
Sep 25, 2019 2555 2561 2492 2519 0 -38.98(-1.52%)
Sep 24, 2019 2580 2615 2551 2558 0 -25.33(-0.98%)
Sep 23, 2019 2585 2604 2565 2583 0 -13.27(-0.51%)
Sep 20, 2019 2542 2618 2535 2597 0 +50.82(+2.00%)
Sep 19, 2019 2590 2609 2536 2546 0 -48.27(-1.86%)
Sep 18, 2019 2570 2602 2559 2594 0 +9.02(+0.35%)
Sep 17, 2019 2535 2604 2522 2585 0 +32.30(+1.27%)
Sep 16, 2019 2546 2600 2538 2553 0 -11.33(-0.44%)
Sep 13, 2019 2570 2591 2539 2564 0 +6.61(+0.26%)
Sep 12, 2019 2550 2597 2531 2558 0 +3.02(+0.12%)
Sep 11, 2019 2565 2582 2537 2555 0 -6.58(-0.26%)
Sep 10, 2019 2536 2592 2519 2561 0 +26.41(+1.04%)
Sep 09, 2019 2588 2600 2508 2535 0 -29.02(-1.13%)
Sep 06, 2019 2528 2588 2524 2564 0 +42.90(+1.70%)
Sep 05, 2019 2480 2532 2473 2521 0 +60.64(+2.46%)
Sep 04, 2019 2460 2490 2438 2460 0 +20.60(+0.84%)
Sep 03, 2019 2490 2494 2425 2440 0 -60.15(-2.41%)
Aug 30, 2019 2439 2510 2433 2500 0 +49.09(+2.00%)
Aug 29, 2019 2388 2467 2379 2451 0 +69.34(+2.91%)
Aug 28, 2019 2387 2411 2372 2381 0 -8.89(-0.37%)
Aug 27, 2019 2416 2437 2381 2390 0 -5.16(-0.22%)
Aug 26, 2019 2370 2411 2362 2395 0 +43.18(+1.84%)
Aug 23, 2019 2400 2403 2346 2352 0 -49.17(-2.05%)
Aug 22, 2019 2441 2450 2386 2401 0 -26.97(-1.11%)
Aug 21, 2019 2419 2446 2403 2428 0 +27.09(+1.13%)
Aug 20, 2019 2386 2434 2374 2401 0 +9.87(+0.41%)
Aug 19, 2019 2435 2440 2381 2391 0 -27.36(-1.13%)
Aug 16, 2019 2368 2430 2364 2419 0 +53.18(+2.25%)
Aug 15, 2019 2352 2383 2316 2366 0 +18.37(+0.78%)
Aug 14, 2019 2432 2448 2345 2347 0 -116.98(-4.75%)
Aug 13, 2019 2447 2494 2432 2464 0 +0.67(+0.03%)
Aug 12, 2019 2491 2496 2452 2463 0 -54.06(-2.15%)
Aug 09, 2019 2511 2545 2495 2518 0 +4.26(+0.17%)
Aug 08, 2019 2510 2541 2492 2513 0 +6.63(+0.26%)
Aug 07, 2019 2478 2537 2459 2507 0 +15.53(+0.62%)
Aug 06, 2019 2524 2568 2475 2491 0 -34.77(-1.38%)
Aug 05, 2019 2536 2554 2508 2526 0 -59.74(-2.31%)
Aug 02, 2019 2631 2643 2575 2586 0 -52.48(-1.99%)
Aug 01, 2019 2676 2717 2627 2638 0 -66.27(-2.45%)
Jul 31, 2019 2773 2775 2690 2704 0 -76.82(-2.76%)
Jul 30, 2019 2743 2812 2719 2781 0 +34.02(+1.24%)
Jul 29, 2019 2681 2766 2658 2747 0 +65.33(+2.44%)
Jul 26, 2019 2733 2750 2655 2682 0 -41.43(-1.52%)
Jul 25, 2019 2729 2752 2684 2723 0 -13.93(-0.51%)
Jul 24, 2019 2720 2766 2690 2737 0 +30.71(+1.13%)
Jul 23, 2019 2777 2792 2677 2706 0 -57.26(-2.07%)
Jul 22, 2019 2822 2837 2757 2764 0 -52.66(-1.87%)
Jul 19, 2019 2833 2860 2797 2816 0 -2.87(-0.10%)
Jul 18, 2019 2841 2857 2786 2819 0 -24.94(-0.88%)
Jul 17, 2019 2857 2869 2828 2844 0 -11.46(-0.40%)
Jul 16, 2019 2856 2876 2833 2856 0 -2.32(-0.08%)
Jul 15, 2019 2816 2875 2810 2858 0 +37.68(+1.34%)
Jul 12, 2019 2829 2844 2772 2820 0 +0.90(+0.03%)
Jul 11, 2019 2834 2839 2788 2819 0 +1.73(+0.06%)
Jul 10, 2019 2863 2870 2789 2818 0 -25.83(-0.91%)
Jul 09, 2019 2854 2883 2815 2844 0 -11.57(-0.41%)
Jul 08, 2019 2844 2880 2829 2855 0 +6.35(+0.22%)
Jul 05, 2019 2822 2851 2807 2849 0 +16.53(+0.58%)
Jul 03, 2019 2813 2866 2805 2832 0 +20.48(+0.73%)
Jul 02, 2019 2803 2846 2772 2812 0 +12.62(+0.45%)
Jul 01, 2019 2846 2858 2789 2799 0 -1.41(-0.05%)
Jun 28, 2019 2894 2911 2778 2801 0 -85.87(-2.97%)
Jun 27, 2019 2875 2921 2867 2886 0 -14.01(-0.48%)
Jun 26, 2019 2886 2919 2880 2900 0 +19.10(+0.66%)
Jun 25, 2019 2878 2904 2857 2881 0 -8.08(-0.28%)
Jun 24, 2019 2851 2906 2842 2889 0 +37.67(+1.32%)
Jun 21, 2019 2903 2933 2847 2852 0 -66.50(-2.28%)
Jun 20, 2019 2901 2941 2878 2918 0 +60.63(+2.12%)
Jun 19, 2019 2857 2871 2828 2858 0 +8.76(+0.31%)
Jun 18, 2019 2841 2902 2823 2849 0 +34.46(+1.22%)
Jun 17, 2019 2856 2871 2814 2814 0 -45.65(-1.60%)
Jun 14, 2019 2906 2913 2825 2860 0 -57.59(-1.97%)
Jun 13, 2019 2888 2925 2874 2918 0 +41.77(+1.45%)
Jun 12, 2019 2903 2925 2871 2876 0 -33.48(-1.15%)
Jun 11, 2019 2857 2920 2841 2909 0 +72.50(+2.56%)
Jun 10, 2019 2760 2863 2759 2837 0 +92.45(+3.37%)
Jun 07, 2019 2706 2763 2697 2744 0 +43.75(+1.62%)
Jun 06, 2019 2704 2714 2652 2701 0 -4.35(-0.16%)
Jun 05, 2019 2660 2715 2649 2705 0 +47.20(+1.78%)
Jun 04, 2019 2603 2669 2591 2658 0 +40.24(+1.54%)
Jun 03, 2019 2669 2689 2604 2618 0 -43.05(-1.62%)
May 31, 2019 2666 2682 2589 2661 0 -58.80(-2.16%)
May 30, 2019 2735 2754 2708 2719 0 -7.20(-0.26%)
May 29, 2019 2718 2740 2682 2727 0 -14.14(-0.52%)
May 28, 2019 2754 2792 2732 2741 0 -11.56(-0.42%)
May 24, 2019 2795 2800 2744 2752 0 -18.82(-0.68%)
May 23, 2019 2746 2804 2737 2771 0 +12.83(+0.47%)
May 22, 2019 2759 2780 2741 2758 0 +6.37(+0.23%)
May 21, 2019 2757 2773 2733 2752 0 +7.01(+0.26%)
May 20, 2019 2722 2768 2715 2745 0 +15.46(+0.57%)
May 17, 2019 2690 2759 2685 2729 0 +1.19(+0.04%)
May 16, 2019 2738 2761 2717 2728 0 -9.56(-0.35%)
May 15, 2019 2719 2753 2693 2738 0 -5.16(-0.19%)
May 14, 2019 2734 2766 2687 2743 0 +26.25(+0.97%)
May 13, 2019 2688 2747 2673 2717 0 -23.38(-0.85%)
May 10, 2019 2711 2764 2666 2740 0 +25.65(+0.94%)
May 09, 2019 2711 2740 2670 2714 0 -25.79(-0.94%)
May 08, 2019 2759 2792 2715 2740 0 -8.67(-0.32%)
May 07, 2019 2730 2757 2682 2749 0 +2.24(+0.08%)
May 06, 2019 2730 2772 2716 2747 0 -37.12(-1.33%)
May 03, 2019 2774 2809 2754 2784 0 +23.76(+0.86%)
May 02, 2019 2762 2790 2737 2760 0 -9.60(-0.35%)
May 01, 2019 2811 2838 2757 2770 0 -35.22(-1.26%)
Apr 30, 2019 2732 2819 2717 2805 0 +70.39(+2.57%)
Apr 29, 2019 2806 2825 2714 2734 0 -62.34(-2.23%)
Apr 26, 2019 2803 2819 2755 2797 0 -9.43(-0.34%)
Apr 25, 2019 2785 2826 2760 2806 0 +5.96(+0.21%)
Apr 24, 2019 2802 2815 2760 2800 0 +3.17(+0.11%)
Apr 23, 2019 2813 2826 2741 2797 0 -14.59(-0.52%)
Apr 22, 2019 2803 2845 2795 2812 0 -11.19(-0.40%)
Apr 18, 2019 2838 2855 2812 2823 0 -12.48(-0.44%)
Apr 17, 2019 2809 2850 2795 2835 0 +34.17(+1.22%)
Apr 16, 2019 2779 2810 2767 2801 0 +18.08(+0.65%)
Apr 15, 2019 2799 2832 2770 2783 0 -14.74(-0.53%)
Apr 12, 2019 2804 2823 2773 2798 0 +2.90(+0.10%)
Apr 11, 2019 2805 2818 2767 2795 0 -7.84(-0.28%)
Apr 10, 2019 2822 2850 2780 2803 0 -11.17(-0.40%)
Apr 09, 2019 2789 2839 2760 2814 0 +26.18(+0.94%)
Apr 08, 2019 2775 2831 2755 2788 0 +4.80(+0.17%)
Apr 05, 2019 2727 2791 2715 2783 0 +61.88(+2.27%)
Apr 04, 2019 2677 2727 2665 2721 0 +44.94(+1.68%)
Apr 03, 2019 2655 2734 2643 2676 0 +27.40(+1.03%)
Apr 02, 2019 2661 2664 2617 2649 0 -1.11(-0.04%)
Apr 01, 2019 2649 2679 2622 2650 0 +22.27(+0.85%)
Mar 29, 2019 2580 2645 2574 2628 0 +68.89(+2.69%)
Mar 28, 2019 2551 2589 2521 2559 0 +6.50(+0.25%)
Mar 27, 2019 2567 2580 2536 2552 0 -20.32(-0.79%)
Mar 26, 2019 2567 2606 2546 2573 0 +11.14(+0.43%)
Mar 25, 2019 2539 2610 2524 2561 0 +26.54(+1.05%)
Mar 22, 2019 2627 2640 2523 2535 0 -106.67(-4.04%)
Mar 21, 2019 2658 2690 2628 2642 0 -25.16(-0.94%)
Mar 20, 2019 2647 2693 2610 2667 0 +24.64(+0.93%)
Mar 19, 2019 2642 2668 2621 2642 0 +12.42(+0.47%)
Mar 18, 2019 2599 2642 2593 2630 0 +32.68(+1.26%)
Mar 15, 2019 2568 2621 2555 2597 0 +33.74(+1.32%)
Mar 14, 2019 2548 2574 2505 2563 0 +10.42(+0.41%)
Mar 13, 2019 2579 2600 2525 2553 0 -23.44(-0.91%)
Mar 12, 2019 2617 2630 2568 2576 0 -30.60(-1.17%)
Mar 11, 2019 2614 2643 2587 2607 0 +21.83(+0.84%)
Mar 08, 2019 2554 2604 2521 2585 0 +16.16(+0.63%)
Mar 07, 2019 2654 2659 2565 2569 0 -83.18(-3.14%)
Mar 06, 2019 2661 2683 2604 2652 0 -20.03(-0.75%)
Mar 05, 2019 2708 2724 2662 2672 0 -34.06(-1.26%)
Mar 04, 2019 2711 2737 2671 2706 0 +2.29(+0.08%)
Mar 01, 2019 2759 2781 2669 2704 0 -44.21(-1.61%)
Feb 28, 2019 2834 2840 2733 2748 0 -83.50(-2.95%)
Feb 27, 2019 2834 2853 2792 2832 0 -1.29(-0.05%)
Feb 26, 2019 2815 2859 2797 2833 0 +26.36(+0.94%)
Feb 25, 2019 2827 2846 2796 2806 0 -15.88(-0.56%)
Feb 22, 2019 2785 2851 2760 2822 0 +56.77(+2.05%)
Feb 21, 2019 2737 2790 2697 2766 0 +28.18(+1.03%)
Feb 20, 2019 2722 2769 2699 2737 0 +30.44(+1.12%)
Feb 19, 2019 2672 2732 2640 2707 0 +54.48(+2.05%)
Feb 15, 2019 2652 2661 2605 2652 0 +4.38(+0.17%)
Feb 14, 2019 2614 2663 2596 2648 0 +30.00(+1.15%)
Feb 13, 2019 2676 2682 2605 2618 0 -68.53(-2.55%)
Feb 12, 2019 2689 2738 2656 2687 0 +9.69(+0.36%)
Feb 11, 2019 2675 2690 2616 2677 0 +2.44(+0.09%)
Feb 08, 2019 2715 2741 2652 2674 0 -48.23(-1.77%)
Feb 07, 2019 2756 2768 2691 2723 0 -47.05(-1.70%)
Feb 06, 2019 2810 2833 2762 2770 0 -41.18(-1.46%)
Feb 05, 2019 2775 2834 2751 2811 0 +38.61(+1.39%)
Feb 04, 2019 2734 2789 2718 2772 0 +28.07(+1.02%)
Feb 01, 2019 2780 2824 2729 2744 0 -49.02(-1.75%)
Jan 31, 2019 2785 2839 2759 2793 0 +45.82(+1.67%)
Jan 30, 2019 2767 2785 2692 2747 0 -0.93(-0.03%)
Jan 29, 2019 2761 2793 2736 2748 0 -12.10(-0.44%)
Jan 28, 2019 2758 2774 2724 2760 0 -17.34(-0.62%)
Jan 25, 2019 2772 2801 2741 2778 0 +21.58(+0.78%)
Jan 24, 2019 2770 2807 2731 2756 0 -5.46(-0.20%)
Jan 23, 2019 2768 2798 2729 2762 0 +7.56(+0.27%)
Jan 22, 2019 2785 2813 2716 2754 0 -45.43(-1.62%)
Jan 18, 2019 2785 2821 2750 2800 0 +21.55(+0.78%)
Jan 17, 2019 2765 2797 2726 2778 0 +0.81(+0.03%)
Jan 16, 2019 2769 2809 2747 2777 0 +19.05(+0.69%)
Jan 15, 2019 2700 2772 2683 2758 0 +59.78(+2.22%)
Jan 14, 2019 2693 2750 2666 2698 0 -18.38(-0.68%)
Jan 11, 2019 2706 2741 2645 2717 0 +1.69(+0.06%)
Jan 10, 2019 2661 2719 2632 2715 0 +48.74(+1.83%)
Jan 09, 2019 2647 2727 2623 2666 0 +21.79(+0.82%)
Jan 08, 2019 2596 2669 2581 2645 0 +62.29(+2.41%)
Jan 07, 2019 2565 2625 2519 2582 0 +62.74(+2.49%)
Jan 04, 2019 2448 2536 2440 2520 0 +92.53(+3.81%)
Jan 03, 2019 2475 2502 2395 2427 0 -46.74(-1.89%)
Jan 02, 2019 2359 2488 2356 2474 0 +90.31(+3.79%)
Dec 31, 2018 2443 2448 2369 2383 0 -51.28(-2.11%)
Dec 28, 2018 2449 2460 2400 2435 0 -10.35(-0.42%)
Dec 27, 2018 2385 2452 2371 2445 0 +39.09(+1.62%)
Dec 26, 2018 2352 2410 2316 2406 0 +48.57(+2.06%)
Dec 24, 2018 2354 2407 2336 2357 0 -9.50(-0.40%)
Dec 21, 2018 2377 2413 2334 2367 0 -3.48(-0.15%)
Dec 20, 2018 2317 2401 2295 2370 0 +62.47(+2.71%)
Dec 19, 2018 2287 2370 2253 2308 0 +46.95(+2.08%)
Dec 18, 2018 2235 2292 2217 2261 0 +37.33(+1.68%)
Dec 17, 2018 2207 2281 2184 2224 0 +9.65(+0.44%)
Dec 14, 2018 2219 2276 2200 2214 0 -27.08(-1.21%)
Dec 13, 2018 2264 2280 2206 2241 0 -28.58(-1.26%)
Dec 12, 2018 2276 2327 2252 2270 0 +57.71(+2.61%)
Dec 11, 2018 2254 2265 2181 2212 0 -10.90(-0.49%)
Dec 10, 2018 2239 2273 2166 2223 0 -19.46(-0.87%)
Dec 07, 2018 2248 2311 2225 2242 0 -2.13(-0.09%)
Dec 06, 2018 2189 2262 2163 2244 0 +31.08(+1.40%)
Dec 04, 2018 2238 2256 2184 2213 0 -28.01(-1.25%)
Dec 03, 2018 2238 2319 2205 2241 0 +39.43(+1.79%)
Nov 30, 2018 2217 2241 2179 2202 0 -16.54(-0.75%)
Nov 29, 2018 2195 2250 2179 2218 0 +22.75(+1.04%)
Nov 28, 2018 2137 2207 2127 2196 0 +57.47(+2.69%)
Nov 27, 2018 2134 2193 2107 2138 0 +19.23(+0.91%)
Nov 26, 2018 2215 2239 2081 2119 0 -89.44(-4.05%)
Nov 23, 2018 2241 2269 2193 2208 0 -40.11(-1.78%)
Nov 21, 2018 2249 2249 2249 2249 0 -28.45(-1.25%)
Nov 20, 2018 2322 2353 2267 2277 0 -79.74(-3.38%)
Nov 19, 2018 2358 2379 2324 2357 0 -7.60(-0.32%)
Nov 16, 2018 2354 2396 2332 2364 0 +4.15(+0.18%)
Nov 15, 2018 2309 2394 2292 2360 0 +46.28(+2.00%)
Nov 14, 2018 2402 2422 2273 2314 0 -55.62(-2.35%)
Nov 13, 2018 2423 2431 2320 2370 0 -48.10(-1.99%)
Nov 12, 2018 2470 2494 2389 2418 0 -57.09(-2.31%)
Nov 09, 2018 2544 2559 2378 2475 0 -88.11(-3.44%)
Nov 08, 2018 2746 2750 2533 2563 0 -209.61(-7.56%)
Nov 07, 2018 2831 2881 2728 2772 0 -39.70(-1.41%)
Nov 06, 2018 2855 2897 2779 2812 0 -52.05(-1.82%)
Nov 05, 2018 2734 2881 2726 2864 0 +134.50(+4.93%)
Nov 02, 2018 2780 2823 2715 2730 0 -40.25(-1.45%)
Nov 01, 2018 2679 2787 2656 2770 0 +126.78(+4.80%)
Oct 31, 2018 2599 2673 2562 2643 0 +60.64(+2.35%)
Oct 30, 2018 2662 2682 2524 2583 0 -97.25(-3.63%)
Oct 29, 2018 2899 2903 2643 2680 0 -194.46(-6.77%)
Oct 26, 2018 2880 2915 2828 2874 0 +50.05(+1.77%)
Oct 24, 2018 2970 2980 2813 2824 0 -142.87(-4.82%)
Oct 23, 2018 2977 3003 2933 2967 0 -61.03(-2.02%)
Oct 22, 2018 3074 3078 2998 3028 0 -29.43(-0.96%)
Oct 19, 2018 3034 3077 2991 3058 0 +46.70(+1.55%)
Oct 18, 2018 3123 3126 2987 3011 0 -118.83(-3.80%)
Oct 17, 2018 3187 3188 3111 3130 0 -56.67(-1.78%)
Oct 16, 2018 3123 3207 3105 3186 0 +77.74(+2.50%)
Oct 15, 2018 3094 3127 3077 3109 0 -1.71(-0.05%)
Oct 12, 2018 3143 3167 3070 3110 0 +32.29(+1.05%)
Oct 11, 2018 3152 3181 3043 3078 0 -76.37(-2.42%)
Oct 10, 2018 3240 3243 3145 3154 0 -84.77(-2.62%)
Oct 09, 2018 3219 3290 3177 3239 0 -5.03(-0.16%)
Oct 08, 2018 3238 3268 3214 3244 0 -21.80(-0.67%)
Oct 05, 2018 3257 3290 3230 3266 0 +11.58(+0.36%)
Oct 04, 2018 3292 3314 3230 3254 0 -62.69(-1.89%)
Oct 03, 2018 3372 3409 3297 3317 0 -43.89(-1.31%)
Oct 02, 2018 3400 3411 3331 3361 0 -44.97(-1.32%)
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.