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 (%)
Aug 31, 2011 1719 1753 1673 1709 0 +11.65(+0.69%)
Aug 30, 2011 1674 1712 1654 1697 0 +18.43(+1.10%)
Aug 29, 2011 1490 1681 1619 1679 0 +67.30(+4.18%)
Aug 26, 2011 1601 1633 1562 1612 0 +10.12(+0.63%)
Aug 25, 2011 1642 1658 1589 1601 0 -34.39(-2.10%)
Aug 24, 2011 1619 1676 1596 1636 0 +10.89(+0.67%)
Aug 23, 2011 1582 1635 1558 1625 0 +56.33(+3.59%)
Aug 22, 2011 1608 1629 1547 1569 0 +3.72(+0.24%)
Aug 19, 2011 1576 1622 1541 1565 0 -30.77(-1.93%)
Aug 18, 2011 1627 1633 1568 1596 0 -73.08(-4.38%)
Aug 17, 2011 1656 1683 1633 1669 0 +18.88(+1.14%)
Aug 16, 2011 1651 1678 1627 1650 0 -25.38(-1.52%)
Aug 15, 2011 1661 1695 1649 1675 0 +28.65(+1.74%)
Aug 12, 2011 1634 1684 1625 1647 0 +17.46(+1.07%)
Aug 11, 2011 1578 1662 1555 1629 0 +54.41(+3.46%)
Aug 10, 2011 1637 1658 1535 1575 0 -57.00(-3.49%)
Aug 09, 2011 1608 1655 1531 1632 0 +90.17(+5.85%)
Aug 08, 2011 1616 1677 1524 1541 0 -122.70(-7.37%)
Aug 05, 2011 1684 1747 1592 1664 0 -7.01(-0.42%)
Aug 04, 2011 1743 1765 1665 1671 0 -102.79(-5.79%)
Aug 03, 2011 1760 1805 1717 1774 0 -0.86(-0.05%)
Aug 02, 2011 1782 1838 1729 1775 0 -27.47(-1.52%)
Aug 01, 2011 1840 1849 1774 1802 0 -23.85(-1.31%)
Jul 29, 2011 1810 1844 1803 1826 0 -12.20(-0.66%)
Jul 28, 2011 1837 1876 1831 1838 0 -8.29(-0.45%)
Jul 27, 2011 1844 1875 1829 1847 0 -24.11(-1.29%)
Jul 26, 2011 1868 1895 1844 1871 0 -9.00(-0.48%)
Jul 25, 2011 1860 1910 1858 1880 0 -3.85(-0.20%)
Jul 22, 2011 1871 1900 1868 1884 0 +5.60(+0.30%)
Jul 21, 2011 1869 1889 1851 1878 0 +16.92(+0.91%)
Jul 20, 2011 1874 1885 1837 1861 0 -23.31(-1.24%)
Jul 19, 2011 1874 1904 1863 1884 0 +9.55(+0.51%)
Jul 18, 2011 1873 1912 1858 1875 0 -17.86(-0.94%)
Jul 15, 2011 1861 1907 1867 1893 0 +11.99(+0.64%)
Jul 14, 2011 1897 1908 1871 1881 0 -8.08(-0.43%)
Jul 13, 2011 1889 1913 1862 1889 0 +10.04(+0.53%)
Jul 12, 2011 1890 1912 1865 1879 0 -28.36(-1.49%)
Jul 11, 2011 1916 1928 1892 1907 0 -28.22(-1.46%)
Jul 08, 2011 1906 1954 1909 1935 0 -0.52(-0.03%)
Jul 07, 2011 1932 1952 1907 1936 0 +20.37(+1.06%)
Jul 06, 2011 1923 1935 1899 1916 0 -6.46(-0.34%)
Jul 05, 2011 1910 1939 1899 1922 0 +8.04(+0.42%)
Jul 01, 2011 1914 1914 1914 0 +15.01(+0.79%)
Jun 30, 2011 1887 1915 1872 1899 0 +24.18(+1.29%)
Jun 29, 2011 1866 1893 1857 1875 0 +2.31(+0.12%)
Jun 28, 2011 1856 1880 1843 1872 0 +25.82(+1.40%)
Jun 27, 2011 1824 1858 1812 1847 0 +18.83(+1.03%)
Jun 24, 2011 1840 1857 1813 1828 0 -8.41(-0.46%)
Jun 23, 2011 1816 1851 1793 1836 0 -12.54(-0.68%)
Jun 22, 2011 1838 1875 1831 1849 0 -6.70(-0.36%)
Jun 21, 2011 1837 1861 1825 1855 0 +29.83(+1.63%)
Jun 20, 2011 1823 1837 1812 1826 0 +1.00(+0.05%)
Jun 17, 2011 1832 1846 1801 1825 0 +6.87(+0.38%)
Jun 16, 2011 1811 1839 1799 1818 0 -7.11(-0.39%)
Jun 15, 2011 1829 1853 1811 1825 0 -22.26(-1.21%)
Jun 14, 2011 1830 1860 1820 1847 0 +38.51(+2.13%)
Jun 13, 2011 1815 1832 1792 1809 0 -3.30(-0.18%)
Jun 10, 2011 1827 1837 1800 1812 0 -24.06(-1.31%)
Jun 09, 2011 1834 1855 1820 1836 0 +2.81(+0.15%)
Jun 08, 2011 1839 1856 1822 1833 0 -11.79(-0.64%)
Jun 07, 2011 1836 1865 1830 1845 0 +10.31(+0.56%)
Jun 06, 2011 1858 1875 1820 1835 0 -21.49(-1.16%)
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.