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 (%)
Nov 30, 2009 1250 1268 1228 1256 0 +3.32(+0.27%)
Nov 27, 2009 1234 1269 1236 1252 0 -28.88(-2.25%)
Nov 25, 2009 1281 1281 1281 0 +8.48(+0.67%)
Nov 24, 2009 1276 1291 1258 1273 0 -5.24(-0.41%)
Nov 23, 2009 1260 1296 1250 1278 0 +36.35(+2.93%)
Nov 20, 2009 1233 1254 1220 1242 0 -2.97(-0.24%)
Nov 19, 2009 1255 1267 1229 1245 0 -30.03(-2.36%)
Nov 18, 2009 1279 1290 1261 1275 0 -3.66(-0.29%)
Nov 17, 2009 1267 1285 1260 1278 0 +7.43(+0.58%)
Nov 16, 2009 1228 1279 1235 1271 0 +37.27(+3.02%)
Nov 13, 2009 1208 1241 1201 1234 0 +22.50(+1.86%)
Nov 12, 2009 1233 1246 1204 1211 0 -22.14(-1.80%)
Nov 11, 2009 1237 1251 1220 1233 0 +6.72(+0.55%)
Nov 10, 2009 1219 1247 1204 1226 0 -0.27(-0.02%)
Nov 09, 2009 1196 1236 1189 1227 0 +40.83(+3.44%)
Nov 06, 2009 1178 1203 1162 1186 0 +15.83(+1.35%)
Nov 05, 2009 1142 1193 1131 1170 0 +34.41(+3.03%)
Nov 04, 2009 1138 1160 1122 1136 0 +6.46(+0.57%)
Nov 03, 2009 1102 1138 1089 1129 0 +9.80(+0.88%)
Nov 02, 2009 1117 1147 1092 1119 0 +9.52(+0.86%)
Oct 30, 2009 1142 1151 1096 1110 0 -40.64(-3.53%)
Oct 29, 2009 1148 1169 1129 1151 0 +27.29(+2.43%)
Oct 28, 2009 1138 1165 1114 1123 0 -29.56(-2.56%)
Oct 27, 2009 1164 1190 1137 1153 0 -16.92(-1.45%)
Oct 26, 2009 1216 1241 1159 1170 0 -67.47(-5.45%)
Oct 23, 2009 1243 1259 1222 1237 0 -28.21(-2.23%)
Oct 22, 2009 1264 1280 1235 1265 0 -3.90(-0.31%)
Oct 21, 2009 1278 1303 1259 1269 0 -8.87(-0.69%)
Oct 20, 2009 1267 1288 1263 1278 0 -12.97(-1.00%)
Oct 19, 2009 1275 1299 1260 1291 0 +17.93(+1.41%)
Oct 16, 2009 1258 1288 1256 1273 0 -3.62(-0.28%)
Oct 15, 2009 1282 1297 1257 1277 0 -11.81(-0.92%)
Oct 14, 2009 1275 1301 1268 1289 0 +25.31(+2.00%)
Oct 13, 2009 1258 1272 1243 1263 0 +8.24(+0.66%)
Oct 12, 2009 1254 1270 1234 1255 0 +20.63(+1.67%)
Oct 09, 2009 1228 1248 1216 1234 0 +2.19(+0.18%)
Oct 08, 2009 1225 1249 1215 1232 0 +8.73(+0.71%)
Oct 07, 2009 1214 1232 1201 1224 0 +8.38(+0.69%)
Oct 06, 2009 1196 1228 1191 1215 0 +27.87(+2.35%)
Oct 05, 2009 1166 1195 1158 1187 0 +25.44(+2.19%)
Oct 02, 2009 1155 1191 1141 1162 0 -0.85(-0.07%)
Oct 01, 2009 1200 1219 1156 1163 0 -44.16(-3.66%)
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%)
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.