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 (%)
May 24, 2011 1821 1836 1795 1813 0 -2.79(-0.15%)
May 23, 2011 1811 1853 1769 1816 0 -15.94(-0.87%)
May 20, 2011 1836 1848 1805 1832 0 -9.58(-0.52%)
May 19, 2011 1830 1859 1815 1842 0 +30.70(+1.70%)
May 18, 2011 1799 1828 1785 1811 0 +13.81(+0.77%)
May 17, 2011 1782 1810 1759 1797 0 +1.23(+0.07%)
May 16, 2011 1810 1842 1781 1796 0 -34.85(-1.90%)
May 13, 2011 1862 1884 1799 1831 0 -28.84(-1.55%)
May 12, 2011 1852 1879 1811 1860 0 -15.49(-0.83%)
May 11, 2011 1868 1912 1832 1875 0 -0.73(-0.04%)
May 10, 2011 1842 1883 1843 1876 0 +29.41(+1.59%)
May 09, 2011 1835 1865 1818 1846 0 +13.22(+0.72%)
May 06, 2011 1819 1863 1814 1833 0 +15.05(+0.83%)
May 05, 2011 1813 1840 1789 1818 0 -8.48(-0.46%)
May 04, 2011 1841 1856 1808 1827 0 -15.59(-0.85%)
May 03, 2011 1865 1878 1817 1842 0 -45.74(-2.42%)
May 02, 2011 1892 1911 1873 1888 0 -17.66(-0.93%)
Apr 29, 2011 1893 1922 1879 1906 0 +16.73(+0.89%)
Apr 28, 2011 1884 1902 1869 1889 0 +3.05(+0.16%)
Apr 27, 2011 1877 1898 1852 1886 0 +6.13(+0.33%)
Apr 26, 2011 1857 1900 1841 1880 0 +25.24(+1.36%)
Apr 25, 2011 1862 1876 1839 1854 0 -9.06(-0.49%)
Apr 21, 2011 1851 1891 1839 1864 0 +26.55(+1.45%)
Apr 20, 2011 1830 1856 1811 1837 0 +31.73(+1.76%)
Apr 19, 2011 1810 1828 1785 1805 0 -1.55(-0.09%)
Apr 18, 2011 1816 1826 1779 1807 0 -33.16(-1.80%)
Apr 15, 2011 1830 1854 1816 1840 0 +4.61(+0.25%)
Apr 14, 2011 1812 1842 1803 1835 0 +12.02(+0.66%)
Apr 13, 2011 1839 1851 1801 1823 0 -5.75(-0.31%)
Apr 12, 2011 1835 1861 1807 1829 0 -18.52(-1.00%)
Apr 11, 2011 1863 1884 1822 1848 0 -19.59(-1.05%)
Apr 08, 2011 1882 1899 1851 1867 0 -6.45(-0.34%)
Apr 07, 2011 1906 1916 1862 1874 0 -32.45(-1.70%)
Apr 06, 2011 1916 1932 1894 1906 0 +0.55(+0.03%)
Apr 05, 2011 1906 1924 1889 1906 0 -5.80(-0.30%)
Apr 04, 2011 1917 1930 1896 1911 0 -2.61(-0.14%)
Apr 01, 2011 1917 1943 1891 1914 0 +6.93(+0.36%)
Mar 31, 2011 1886 1918 1882 1907 0 +15.57(+0.82%)
Mar 30, 2011 1882 1901 1864 1891 0 +20.46(+1.09%)
Mar 29, 2011 1859 1882 1844 1871 0 +8.97(+0.48%)
Mar 28, 2011 1865 1878 1848 1862 0 -0.42(-0.02%)
Mar 25, 2011 1866 1887 1846 1862 0 +3.86(+0.21%)
Mar 24, 2011 1854 1869 1832 1859 0 +11.63(+0.63%)
Mar 23, 2011 1842 1863 1827 1847 0 +1.33(+0.07%)
Mar 22, 2011 1863 1874 1827 1846 0 -14.41(-0.77%)
Mar 21, 2011 1854 1872 1838 1860 0 +43.80(+2.41%)
Mar 18, 2011 1821 1836 1794 1816 0 +11.67(+0.65%)
Mar 17, 2011 1819 1841 1790 1805 0 +19.38(+1.09%)
Mar 16, 2011 1821 1829 1771 1785 0 -39.30(-2.15%)
Mar 15, 2011 1806 1840 1792 1825 0 -12.92(-0.70%)
Mar 14, 2011 1820 1853 1798 1837 0 +1.87(+0.10%)
Mar 11, 2011 1800 1853 1774 1836 0 +29.64(+1.64%)
Mar 10, 2011 1821 1845 1787 1806 0 -43.33(-2.34%)
Mar 09, 2011 1847 1869 1827 1849 0 +0.33(+0.02%)
Mar 08, 2011 1824 1861 1802 1849 0 +22.67(+1.24%)
Mar 07, 2011 1839 1853 1800 1826 0 -5.99(-0.33%)
Mar 04, 2011 1844 1854 1805 1832 0 -14.46(-0.78%)
Mar 03, 2011 1803 1857 1791 1847 0 +58.38(+3.26%)
Mar 02, 2011 1796 1825 1762 1788 0 -13.47(-0.75%)
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.