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, 2009 1231 1244 1191 1207 0 -20.25(-1.65%)
Sep 29, 2009 1217 1248 1220 1227 0 -9.52(-0.77%)
Sep 28, 2009 1203 1251 1195 1237 0 +33.09(+2.75%)
Sep 25, 2009 1203 1231 1186 1204 0 -9.97(-0.82%)
Sep 24, 2009 1232 1243 1196 1214 0 -21.58(-1.75%)
Sep 23, 2009 1234 1270 1226 1235 0 -22.07(-1.76%)
Sep 22, 2009 1250 1270 1231 1257 0 +13.74(+1.11%)
Sep 21, 2009 1220 1255 1227 1243 0 -9.09(-0.73%)
Sep 18, 2009 1237 1262 1224 1253 0 +9.02(+0.73%)
Sep 17, 2009 1211 1254 1211 1244 0 +28.10(+2.31%)
Sep 16, 2009 1186 1229 1185 1215 0 +9.22(+0.76%)
Sep 15, 2009 1199 1224 1199 1206 0 -3.80(-0.31%)
Sep 14, 2009 1190 1223 1190 1210 0 -11.16(-0.91%)
Sep 11, 2009 1201 1238 1192 1221 0 +18.29(+1.52%)
Sep 10, 2009 1173 1212 1169 1203 0 +26.25(+2.23%)
Sep 09, 2009 1159 1197 1161 1177 0 +2.01(+0.17%)
Sep 08, 2009 1142 1187 1153 1175 0 +18.67(+1.62%)
Sep 04, 2009 1156 1156 1156 0 +24.45(+2.16%)
Sep 03, 2009 1110 1145 1112 1131 0 +16.08(+1.44%)
Sep 02, 2009 1111 1138 1104 1115 0 -2.99(-0.27%)
Sep 01, 2009 1127 1170 1111 1118 0 -17.80(-1.57%)
Aug 31, 2009 1160 1170 1123 1136 0 -36.82(-3.14%)
Aug 28, 2009 1172 1189 1160 1173 0 +1.76(+0.15%)
Aug 27, 2009 1169 1185 1147 1171 0 -1.10(-0.09%)
Aug 26, 2009 1180 1194 1158 1172 0 -10.97(-0.93%)
Aug 25, 2009 1176 1203 1167 1183 0 +7.26(+0.62%)
Aug 24, 2009 1166 1202 1161 1176 0 +6.07(+0.52%)
Aug 21, 2009 1152 1189 1143 1170 0 +29.68(+2.60%)
Aug 20, 2009 1127 1151 1123 1140 0 +3.70(+0.33%)
Aug 19, 2009 1125 1148 1112 1137 0 -2.07(-0.18%)
Aug 18, 2009 1147 1158 1129 1139 0 -6.44(-0.56%)
Aug 17, 2009 1162 1175 1130 1145 0 -32.04(-2.72%)
Aug 14, 2009 1204 1215 1168 1177 0 -24.67(-2.05%)
Aug 13, 2009 1215 1221 1191 1202 0 -7.03(-0.58%)
Aug 12, 2009 1213 1230 1199 1209 0 -6.95(-0.57%)
Aug 11, 2009 1227 1239 1198 1216 0 -17.58(-1.43%)
Aug 10, 2009 1232 1253 1223 1233 0 -5.42(-0.44%)
Aug 07, 2009 1231 1262 1214 1239 0 +25.83(+2.13%)
Aug 06, 2009 1230 1252 1202 1213 0 -5.44(-0.45%)
Aug 05, 2009 1199 1241 1186 1218 0 +7.17(+0.59%)
Aug 04, 2009 1197 1226 1189 1211 0 +1.89(+0.16%)
Aug 03, 2009 1201 1220 1182 1209 0 +23.80(+2.01%)
Jul 31, 2009 1157 1201 1161 1186 0 +10.21(+0.87%)
Jul 30, 2009 1166 1192 1153 1175 0 +19.98(+1.73%)
Jul 29, 2009 1151 1166 1130 1155 0 -9.80(-0.84%)
Jul 28, 2009 1142 1186 1137 1165 0 +2.83(+0.24%)
Jul 27, 2009 1172 1182 1144 1162 0 -15.17(-1.29%)
Jul 25, 2009 1164 1199 1150 1178 0 +2.27(+0.19%)
Jul 24, 2009 1164 1199 1150 1175 0 -12.18(-1.03%)
Jul 23, 2009 1126 1197 1136 1187 0 +50.51(+4.44%)
Jul 22, 2009 1116 1152 1113 1137 0 +0.23(+0.02%)
Jul 21, 2009 1119 1152 1107 1137 0 +51.49(+4.74%)
Jun 26, 2009 1061 1106 1047 1085 0 +21.23(+2.00%)
Jun 25, 2009 1031 1070 1022 1064 0 +47.72(+4.70%)
Jun 24, 2009 1015 1043 999.08 1016 0 +14.28(+1.43%)
Jun 23, 2009 1019 1028 985.73 1002 0 -11.83(-1.17%)
Jun 22, 2009 1045 1053 1009 1014 0 -43.23(-4.09%)
Jun 19, 2009 1054 1074 1028 1057 0 +16.04(+1.54%)
Jun 18, 2009 1027 1046 1011 1041 0 +13.77(+1.34%)
Jun 17, 2009 1026 1042 1000 1027 0 -2.00(-0.19%)
Jun 16, 2009 1067 1083 1021 1029 0 -36.81(-3.45%)
Jun 15, 2009 1089 1094 1051 1066 0 -34.62(-3.15%)
Jun 12, 2009 1088 1113 1068 1101 0 -0.84(-0.08%)
Jun 11, 2009 1073 1111 1059 1101 0 +30.48(+2.85%)
Jun 10, 2009 1059 1088 1039 1071 0 +19.54(+1.86%)
Jun 09, 2009 1050 1063 1031 1051 0 +6.75(+0.65%)
Jun 08, 2009 1044 1063 1028 1045 0 -10.36(-0.98%)
Jun 05, 2009 1055 1079 1037 1055 0 +8.69(+0.83%)
Jun 04, 2009 1038 1056 1022 1046 0 +15.38(+1.49%)
Jun 03, 2009 1055 1064 1016 1031 0 -32.63(-3.07%)
Jun 02, 2009 1040 1078 1027 1064 0 +16.21(+1.55%)
Jun 01, 2009 1015 1070 1008 1047 0 +32.81(+3.23%)
May 29, 2009 993.20 1024 985.58 1015 0 +29.22(+2.97%)
May 28, 2009 968.85 996.00 952.63 985.38 0 +23.93(+2.49%)
May 27, 2009 978.33 995.12 953.99 961.45 0 -17.97(-1.83%)
May 26, 2009 933.27 984.44 923.79 979.41 0 +39.02(+4.15%)
May 25, 2009 932.16 957.39 917.28 940.39 0 +0.00(+0.00%)
May 22, 2009 932.16 957.39 917.28 940.39 0 +6.67(+0.71%)
May 21, 2009 954.94 961.12 905.82 933.72 0 -25.53(-2.66%)
May 20, 2009 972.25 995.94 947.80 959.25 0 -12.84(-1.32%)
May 19, 2009 957.42 984.16 942.90 972.09 0 +10.83(+1.13%)
May 18, 2009 936.59 968.93 928.40 961.26 0 +30.41(+3.27%)
May 15, 2009 905.94 949.39 898.95 930.86 0 +18.62(+2.04%)
May 14, 2009 897.25 923.20 885.65 912.24 0 +15.19(+1.69%)
May 13, 2009 917.67 927.07 890.21 897.04 0 -43.94(-4.67%)
May 12, 2009 966.42 973.48 917.43 940.98 0 -28.95(-2.98%)
May 11, 2009 968.24 987.13 945.56 969.93 0 -23.43(-2.36%)
May 08, 2009 988.95 1014 962.31 993.36 0 -0.53(-0.05%)
May 07, 2009 1006 1030 970.32 993.89 0 +0.16(+0.02%)
May 06, 2009 986.06 1007 963.48 993.73 0 +15.73(+1.61%)
May 05, 2009 969.64 996.15 948.02 977.99 0 +27.25(+2.87%)
May 04, 2009 931.19 966.51 920.71 950.74 0 +28.93(+3.14%)
May 01, 2009 901.23 936.13 886.20 921.80 0 +20.37(+2.26%)
Apr 30, 2009 912.61 938.12 883.30 901.43 0 -5.62(-0.62%)
Apr 29, 2009 885.11 921.61 875.11 907.06 0 +22.58(+2.55%)
Apr 28, 2009 862.13 907.03 855.91 884.48 0 +21.71(+2.52%)
Apr 27, 2009 917.45 928.78 828.26 862.76 0 -104.91(-10.84%)
Apr 24, 2009 934.54 983.29 916.84 967.68 0 +42.00(+4.54%)
Apr 23, 2009 894.91 944.94 872.04 925.68 0 +40.60(+4.59%)
Apr 22, 2009 876.71 908.73 869.02 885.08 0 +4.21(+0.48%)
Apr 21, 2009 830.58 890.69 821.91 880.87 0 +39.84(+4.74%)
Apr 20, 2009 872.29 879.59 826.87 841.02 0 -48.45(-5.45%)
Apr 17, 2009 888.33 900.38 866.62 889.48 0 +2.47(+0.28%)
Apr 16, 2009 871.02 900.81 855.64 887.01 0 +19.89(+2.29%)
Apr 15, 2009 851.46 873.88 844.30 867.12 0 +4.27(+0.49%)
Apr 14, 2009 873.62 891.83 847.26 862.85 0 -23.65(-2.67%)
Apr 13, 2009 860.40 893.16 839.88 886.51 0 +18.33(+2.11%)
Apr 10, 2009 846.02 884.13 832.78 868.18 0 +0.00(+0.00%)
Apr 09, 2009 846.02 884.13 832.78 868.18 0 +42.38(+5.13%)
Apr 08, 2009 814.89 831.93 799.39 825.80 0 +15.87(+1.96%)
Apr 07, 2009 822.06 838.43 800.07 809.93 0 -24.34(-2.92%)
Apr 06, 2009 841.88 851.23 816.07 834.27 0 -15.53(-1.83%)
Apr 03, 2009 832.52 865.60 820.89 849.80 0 +14.70(+1.76%)
Apr 02, 2009 801.59 851.81 792.66 835.11 0 +52.65(+6.73%)
Apr 01, 2009 768.08 798.25 744.84 782.45 0 +11.24(+1.46%)
Mar 31, 2009 768.22 796.17 751.92 771.21 0 +14.45(+1.91%)
Mar 30, 2009 769.07 786.52 724.12 756.76 0 -39.74(-4.99%)
Mar 27, 2009 808.79 826.37 783.98 796.50 0 -19.24(-2.36%)
Mar 26, 2009 780.85 827.22 774.44 815.74 0 +28.18(+3.58%)
Mar 25, 2009 789.56 817.13 757.13 787.56 0 -0.39(-0.05%)
Mar 24, 2009 809.80 828.67 782.38 787.95 0 -31.22(-3.81%)
Mar 23, 2009 802.67 822.96 784.19 819.17 0 +54.52(+7.13%)
Mar 20, 2009 779.92 798.81 747.39 764.65 0 -21.57(-2.74%)
Mar 19, 2009 784.82 806.69 770.39 786.22 0 +10.71(+1.38%)
Mar 18, 2009 736.26 784.77 722.59 775.50 0 +29.23(+3.92%)
Mar 17, 2009 722.90 753.81 710.62 746.27 0 +21.70(+3.00%)
Mar 16, 2009 723.54 757.29 709.94 724.57 0 +4.55(+0.63%)
Mar 13, 2009 707.73 739.83 696.42 720.01 0 +11.58(+1.64%)
Mar 12, 2009 678.89 713.33 665.58 708.43 0 +26.35(+3.86%)
Mar 11, 2009 670.68 704.18 650.98 682.08 0 +15.15(+2.27%)
Mar 10, 2009 628.48 672.38 623.52 666.93 0 +46.36(+7.47%)
Mar 09, 2009 649.72 665.96 608.63 620.57 0 -25.47(-3.94%)
Mar 06, 2009 656.18 668.24 627.77 646.04 0 +0.46(+0.07%)
Mar 05, 2009 658.93 685.14 629.76 645.58 0 -46.52(-6.72%)
Mar 04, 2009 680.60 704.46 661.75 692.10 0 +35.16(+5.35%)
Mar 03, 2009 660.48 685.03 637.23 656.94 0 -9.43(-1.42%)
Mar 02, 2009 702.64 720.61 656.61 666.37 0 -62.78(-8.61%)
Feb 27, 2009 711.92 753.24 703.51 729.15 0 -2.81(-0.38%)
Feb 26, 2009 746.90 763.99 722.20 731.95 0 -10.79(-1.45%)
Feb 25, 2009 746.49 762.35 714.66 742.74 0 -12.20(-1.62%)
Feb 24, 2009 736.94 760.36 716.75 754.94 0 +20.65(+2.81%)
Feb 23, 2009 762.92 776.72 728.09 734.29 0 -24.53(-3.23%)
Feb 20, 2009 755.51 775.97 732.12 758.82 0 -11.43(-1.48%)
Feb 19, 2009 768.66 802.14 762.71 770.25 0 +2.77(+0.36%)
Feb 18, 2009 787.09 797.03 758.74 767.48 0 -19.82(-2.52%)
Feb 17, 2009 807.68 818.35 774.64 787.30 0 -45.23(-5.43%)
Feb 16, 2009 818.56 851.23 807.16 832.53 0 +0.00(+0.00%)
Feb 13, 2009 818.56 851.23 807.16 832.53 0 +7.11(+0.86%)
Feb 12, 2009 815.02 838.57 799.20 825.42 0 -5.34(-0.64%)
Feb 11, 2009 841.62 856.60 817.58 830.76 0 +3.51(+0.42%)
Feb 10, 2009 844.93 875.19 813.42 827.25 0 -31.93(-3.72%)
Feb 09, 2009 872.54 886.60 839.71 859.18 0 -10.11(-1.16%)
Feb 06, 2009 816.22 877.35 808.54 869.29 0 +53.98(+6.62%)
Feb 05, 2009 787.27 824.31 767.72 815.32 0 +21.69(+2.73%)
Feb 04, 2009 812.22 848.98 775.53 793.63 0 -27.01(-3.29%)
Feb 03, 2009 817.72 844.96 790.50 820.64 0 -0.88(-0.11%)
Feb 02, 2009 795.69 840.60 774.78 821.52 0 +8.46(+1.04%)
Jan 30, 2009 823.73 850.24 792.31 813.06 0 -15.50(-1.87%)
Jan 29, 2009 839.46 866.48 815.22 828.57 0 -24.53(-2.88%)
Jan 28, 2009 828.07 858.45 817.78 853.10 0 +36.19(+4.43%)
Jan 27, 2009 806.09 824.03 793.45 816.90 0 +5.97(+0.74%)
Jan 26, 2009 800.37 823.27 788.20 810.93 0 +8.95(+1.12%)
Jan 23, 2009 789.75 824.36 778.67 801.98 0 -16.78(-2.05%)
Jan 22, 2009 824.51 835.29 791.41 818.77 0 -19.62(-2.34%)
Jan 21, 2009 799.76 841.03 780.05 838.38 0 +40.60(+5.09%)
Jan 20, 2009 831.65 846.27 783.44 797.78 0 -48.80(-5.76%)
Jan 19, 2009 871.53 882.82 817.98 846.58 0 +0.00(+0.00%)
Jan 16, 2009 871.53 882.82 817.98 846.58 0 -17.13(-1.98%)
Jan 15, 2009 843.73 881.86 803.55 863.71 0 +18.43(+2.18%)
Jan 14, 2009 900.79 904.50 839.67 845.28 0 -79.31(-8.58%)
Jan 13, 2009 927.43 952.36 901.08 924.59 0 -3.56(-0.38%)
Jan 12, 2009 951.35 964.13 916.17 928.14 0 -34.84(-3.62%)
Jan 09, 2009 989.41 1002 949.46 962.98 0 -23.99(-2.43%)
Jan 08, 2009 994.98 1014 956.33 986.97 0 -13.70(-1.37%)
Jan 07, 2009 1013 1034 982.00 1001 0 -17.97(-1.76%)
Jan 06, 2009 1005 1051 980.48 1019 0 +28.88(+2.92%)
Jan 05, 2009 986.01 1005 960.46 989.76 0 -0.24(-0.02%)
Jan 02, 2009 975.17 1011 957.80 990.00 0 +19.27(+1.98%)
Jan 01, 2009 933.17 990.95 924.51 970.73 0 +0.00(+0.00%)
Dec 31, 2008 933.17 990.95 924.51 970.73 0 +41.84(+4.50%)
Dec 30, 2008 901.86 939.04 887.71 928.90 0 +25.27(+2.80%)
Dec 29, 2008 917.45 936.46 882.69 903.63 0 +2.57(+0.29%)
Dec 26, 2008 900.68 922.93 880.08 901.05 0 +2.22(+0.25%)
Dec 25, 2008 900.45 911.45 880.97 898.84 0 +0.00(+0.00%)
Dec 24, 2008 900.45 911.45 880.97 898.84 0 +12.95(+1.46%)
Dec 23, 2008 889.12 925.48 867.64 885.89 0 +3.05(+0.35%)
Dec 22, 2008 891.99 922.93 856.36 882.84 0 -6.42(-0.72%)
Dec 19, 2008 856.43 914.92 839.52 889.26 0 +22.39(+2.58%)
Dec 18, 2008 888.91 918.35 854.80 866.87 0 -13.46(-1.53%)
Dec 17, 2008 856.47 895.63 843.68 880.33 0 +8.18(+0.94%)
Dec 16, 2008 816.88 879.93 799.52 872.15 0 +57.16(+7.01%)
Dec 15, 2008 847.13 864.27 795.08 814.99 0 -28.23(-3.35%)
Dec 12, 2008 777.56 858.41 808.30 843.22 0 +11.50(+1.38%)
Dec 11, 2008 851.85 875.25 817.71 831.72 0 -17.42(-2.05%)
Dec 10, 2008 833.51 878.07 813.93 849.14 0 +31.72(+3.88%)
Dec 09, 2008 815.20 853.43 795.38 817.43 0 -5.52(-0.67%)
Dec 08, 2008 774.99 834.86 762.13 822.95 0 +60.72(+7.97%)
Dec 05, 2008 737.34 771.07 703.06 762.23 0 +15.10(+2.02%)
Dec 04, 2008 760.71 801.43 733.40 747.13 0 -27.14(-3.51%)
Dec 03, 2008 757.39 787.96 730.13 774.27 0 +2.10(+0.27%)
Dec 02, 2008 749.23 783.32 727.70 772.16 0 +28.93(+3.89%)
Dec 01, 2008 798.74 817.97 734.96 743.24 0 -81.82(-9.92%)
Nov 28, 2008 801.91 845.78 790.70 825.06 0 +26.83(+3.36%)
Nov 27, 2008 758.31 816.21 750.97 798.23 0 +0.00(+0.00%)
Nov 26, 2008 758.31 816.21 750.97 798.23 0 +30.44(+3.96%)
Nov 25, 2008 754.43 778.53 728.35 767.79 0 +26.25(+3.54%)
Nov 24, 2008 700.31 751.73 688.24 741.54 0 +42.74(+6.12%)
Nov 21, 2008 686.07 719.43 655.52 698.81 0 +15.55(+2.28%)
Nov 20, 2008 742.08 749.28 671.52 683.26 0 -71.70(-9.50%)
Nov 19, 2008 755.34 789.04 736.13 754.96 0 -9.77(-1.28%)
Nov 18, 2008 770.70 796.71 733.21 764.72 0 -13.75(-1.77%)
Nov 17, 2008 792.53 821.80 768.74 778.48 0 -27.86(-3.46%)
Nov 14, 2008 829.07 857.22 786.92 806.34 0 -37.79(-4.48%)
Nov 13, 2008 799.57 854.95 750.06 844.12 0 +41.95(+5.23%)
Nov 12, 2008 846.04 857.33 788.16 802.18 0 -65.78(-7.58%)
Nov 11, 2008 889.40 898.49 846.41 867.95 0 -21.80(-2.45%)
Nov 10, 2008 900.95 928.99 861.45 889.76 0 +8.48(+0.96%)
Nov 07, 2008 861.89 897.34 847.36 881.27 0 +23.62(+2.75%)
Nov 06, 2008 888.85 915.38 847.41 857.65 0 -31.59(-3.55%)
Nov 05, 2008 931.76 946.31 881.83 889.24 0 -43.82(-4.70%)
Nov 04, 2008 927.86 959.06 899.71 933.06 0 +25.09(+2.76%)
Nov 03, 2008 895.25 929.81 865.47 907.97 0 +27.73(+3.15%)
Oct 31, 2008 867.21 895.11 833.55 880.24 0 +4.63(+0.53%)
Oct 30, 2008 854.05 896.64 824.94 875.62 0 +36.12(+4.30%)
Oct 29, 2008 813.10 879.20 790.66 839.49 0 +25.07(+3.08%)
Oct 28, 2008 789.93 833.53 757.50 814.42 0 +23.20(+2.93%)
Oct 27, 2008 844.63 869.57 784.37 791.22 0 -69.92(-8.12%)
Oct 24, 2008 834.15 891.89 814.05 861.14 0 -46.06(-5.08%)
Oct 23, 2008 940.62 963.79 859.68 907.21 0 -39.87(-4.21%)
Oct 22, 2008 993.87 1025 926.09 947.08 0 -71.84(-7.05%)
Oct 21, 2008 1041 1056 1005 1019 0 -38.19(-3.61%)
Oct 20, 2008 1033 1071 1020 1057 0 +31.07(+3.03%)
Oct 17, 2008 1002 1066 975.82 1026 0 +12.84(+1.27%)
Oct 16, 2008 948.24 1028 921.18 1013 0 +53.80(+5.61%)
Oct 15, 2008 1050 1057 950.25 959.40 0 -100.76(-9.50%)
Oct 14, 2008 1065 1103 1013 1060 0 +30.95(+3.01%)
Oct 13, 2008 946.24 1034 921.56 1029 0 +122.24(+13.48%)
Oct 10, 2008 909.50 969.76 821.87 906.97 0 -53.52(-5.57%)
Oct 09, 2008 1042 1071 947.78 960.49 0 -75.48(-7.29%)
Oct 08, 2008 1011 1078 963.13 1036 0 -14.86(-1.41%)
Oct 07, 2008 1133 1157 1037 1051 0 -82.18(-7.25%)
Oct 06, 2008 1190 1219 1074 1133 0 -89.60(-7.33%)
Oct 03, 2008 1260 1291 1211 1223 0 -15.26(-1.23%)
Oct 02, 2008 1311 1319 1227 1238 0 -82.43(-6.24%)
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.