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 (%)
Apr 30, 2020 1723 1741 1669 1716 0 -9.23(-0.54%)
Apr 29, 2020 1670 1751 1658 1725 0 +78.20(+4.75%)
Apr 28, 2020 1648 1678 1630 1647 0 +36.08(+2.24%)
Apr 27, 2020 1572 1634 1557 1611 0 +51.79(+3.32%)
Apr 24, 2020 1591 1600 1532 1559 0 -23.05(-1.46%)
Apr 23, 2020 1618 1621 1560 1582 0 -13.24(-0.83%)
Apr 22, 2020 1602 1633 1571 1595 0 +25.82(+1.65%)
Apr 21, 2020 1596 1626 1530 1569 0 -53.83(-3.32%)
Apr 20, 2020 1620 1647 1592 1623 0 -26.07(-1.58%)
Apr 17, 2020 1625 1671 1607 1649 0 +101.16(+6.53%)
Apr 16, 2020 1556 1566 1508 1548 0 -1.21(-0.08%)
Apr 15, 2020 1594 1605 1522 1549 0 -85.10(-5.21%)
Apr 14, 2020 1626 1657 1598 1634 0 +40.44(+2.54%)
Apr 13, 2020 1567 1613 1490 1594 0 +41.33(+2.66%)
Apr 09, 2020 1566 1603 1501 1553 0 +63.44(+4.26%)
Apr 08, 2020 1522 1549 1452 1489 0 +53.15(+3.70%)
Apr 07, 2020 1454 1536 1419 1436 0 +49.58(+3.58%)
Apr 06, 2020 1337 1422 1326 1386 0 +71.34(+5.42%)
Apr 03, 2020 1422 1430 1297 1315 0 -110.28(-7.74%)
Apr 02, 2020 1427 1507 1401 1425 0 +10.30(+0.73%)
Apr 01, 2020 1472 1519 1397 1415 0 -123.09(-8.00%)
Mar 31, 2020 1530 1595 1507 1538 0 +0.11(+0.01%)
Mar 30, 2020 1581 1610 1511 1538 0 -25.79(-1.65%)
Mar 27, 2020 1630 1665 1521 1564 0 -134.42(-7.92%)
Mar 26, 2020 1591 1732 1560 1698 0 +120.70(+7.65%)
Mar 25, 2020 1480 1628 1446 1578 0 +105.01(+7.13%)
Mar 24, 2020 1346 1509 1336 1473 0 +164.88(+12.61%)
Mar 23, 2020 1377 1401 1286 1308 0 -70.43(-5.11%)
Mar 20, 2020 1401 1471 1337 1378 0 -16.05(-1.15%)
Mar 19, 2020 1502 1516 1349 1394 0 -111.53(-7.41%)
Mar 18, 2020 1637 1671 1470 1506 0 -238.99(-13.70%)
Mar 17, 2020 1804 1857 1630 1745 0 -36.63(-2.06%)
Mar 16, 2020 1889 1943 1755 1781 0 -331.59(-15.69%)
Mar 13, 2020 2144 2166 2015 2113 0 +59.67(+2.91%)
Mar 12, 2020 2236 2248 1872 2053 0 -288.88(-12.33%)
Mar 11, 2020 2440 2443 2305 2342 0 -154.78(-6.20%)
Mar 10, 2020 2485 2524 2405 2497 0 +73.06(+3.01%)
Mar 09, 2020 2472 2528 2338 2424 0 -233.53(-8.79%)
Mar 06, 2020 2692 2717 2625 2657 0 -88.46(-3.22%)
Mar 05, 2020 2830 2850 2732 2746 0 -151.04(-5.21%)
Mar 04, 2020 2877 2913 2841 2897 0 +55.15(+1.94%)
Mar 03, 2020 2843 2912 2813 2842 0 +9.13(+0.32%)
Mar 02, 2020 2821 2860 2758 2833 0 +14.99(+0.53%)
Feb 28, 2020 2723 2834 2664 2818 0 +8.15(+0.29%)
Feb 27, 2020 2910 2940 2720 2809 0 -162.81(-5.48%)
Feb 26, 2020 3023 3074 2952 2972 0 -48.01(-1.59%)
Feb 25, 2020 3213 3214 2996 3020 0 -185.63(-5.79%)
Feb 24, 2020 3249 3282 3168 3206 0 -179.55(-5.30%)
Feb 21, 2020 3372 3441 3334 3385 0 -13.88(-0.41%)
Feb 20, 2020 3410 3433 3348 3399 0 -23.34(-0.68%)
Feb 19, 2020 3359 3428 3351 3423 0 +64.84(+1.93%)
Feb 18, 2020 3352 3406 3327 3358 0 -16.23(-0.48%)
Feb 14, 2020 3353 3389 3321 3374 0 +18.91(+0.56%)
Feb 13, 2020 3376 3394 3264 3355 0 -37.43(-1.10%)
Feb 12, 2020 3418 3440 3366 3393 0 -18.45(-0.54%)
Feb 11, 2020 3311 3427 3291 3411 0 +112.90(+3.42%)
Feb 10, 2020 3296 3337 3246 3298 0 -8.50(-0.26%)
Feb 07, 2020 3281 3332 3239 3307 0 -8.32(-0.25%)
Feb 06, 2020 3340 3351 3306 3315 0 -16.53(-0.50%)
Feb 05, 2020 3325 3363 3305 3331 0 +48.14(+1.47%)
Feb 04, 2020 3298 3343 3258 3283 0 +29.15(+0.90%)
Feb 03, 2020 3219 3271 3211 3254 0 +53.21(+1.66%)
Jan 31, 2020 3230 3241 3177 3201 0 -61.89(-1.90%)
Jan 30, 2020 3242 3279 3204 3263 0 -15.04(-0.46%)
Jan 29, 2020 3290 3307 3254 3278 0 -3.06(-0.09%)
Jan 28, 2020 3224 3292 3218 3281 0 +75.02(+2.34%)
Jan 27, 2020 3244 3257 3172 3206 0 -100.22(-3.03%)
Jan 24, 2020 3344 3351 3239 3306 0 -27.82(-0.83%)
Jan 23, 2020 3371 3373 3310 3334 0 -54.67(-1.61%)
Jan 22, 2020 3394 3418 3368 3389 0 -0.27(-0.01%)
Jan 21, 2020 3415 3430 3359 3389 0 -50.41(-1.47%)
Jan 17, 2020 3432 3454 3382 3439 0 +14.92(+0.44%)
Jan 16, 2020 3453 3500 3403 3424 0 -19.56(-0.57%)
Jan 15, 2020 3335 3473 3321 3444 0 +113.00(+3.39%)
Jan 14, 2020 3293 3344 3283 3331 0 +13.40(+0.40%)
Jan 13, 2020 3290 3330 3269 3318 0 +30.35(+0.92%)
Jan 10, 2020 3267 3310 3260 3287 0 +36.11(+1.11%)
Jan 09, 2020 3248 3266 3208 3251 0 +21.46(+0.66%)
Jan 08, 2020 3157 3237 3145 3230 0 +75.06(+2.38%)
Jan 07, 2020 3131 3173 3105 3155 0 +7.68(+0.24%)
Jan 06, 2020 3159 3174 3117 3147 0 -29.61(-0.93%)
Jan 03, 2020 3158 3214 3143 3176 0 -17.49(-0.55%)
Jan 02, 2020 3137 3197 3115 3194 0 +62.95(+2.01%)
Dec 31, 2019 3121 3150 3105 3131 0 +7.61(+0.24%)
Dec 30, 2019 3168 3180 3102 3123 0 -41.90(-1.32%)
Dec 27, 2019 3192 3195 3145 3165 0 -6.88(-0.22%)
Dec 26, 2019 3159 3178 3116 3172 0 +28.58(+0.91%)
Dec 24, 2019 3132 3157 3120 3144 0 +15.72(+0.50%)
Dec 23, 2019 3142 3158 3105 3128 0 -4.95(-0.16%)
Dec 20, 2019 3180 3191 3111 3133 0 -36.16(-1.14%)
Dec 19, 2019 3195 3204 3154 3169 0 -15.01(-0.47%)
Dec 18, 2019 3162 3225 3142 3184 0 +27.70(+0.88%)
Dec 17, 2019 3234 3245 3120 3156 0 -73.82(-2.29%)
Dec 16, 2019 3185 3248 3157 3230 0 +66.59(+2.10%)
Dec 13, 2019 2978 3181 2967 3164 0 +214.79(+7.28%)
Dec 12, 2019 2899 2955 2899 2949 0 +51.28(+1.77%)
Dec 11, 2019 2849 2905 2827 2897 0 +58.69(+2.07%)
Dec 10, 2019 2759 2850 2741 2839 0 +80.16(+2.91%)
Dec 09, 2019 2744 2786 2737 2759 0 +16.38(+0.60%)
Dec 06, 2019 2751 2766 2709 2742 0 +12.15(+0.45%)
Dec 05, 2019 2736 2760 2718 2730 0 -8.79(-0.32%)
Dec 04, 2019 2736 2767 2721 2739 0 +9.72(+0.36%)
Dec 03, 2019 2705 2747 2699 2729 0 +12.23(+0.45%)
Dec 02, 2019 2773 2780 2703 2717 0 -55.26(-1.99%)
Nov 29, 2019 2825 2837 2763 2772 0 -50.72(-1.80%)
Nov 27, 2019 2817 2837 2795 2823 0 +15.00(+0.53%)
Nov 26, 2019 2828 2836 2784 2808 0 -31.92(-1.12%)
Nov 25, 2019 2809 2852 2801 2840 0 +23.72(+0.84%)
Nov 22, 2019 2806 2832 2780 2816 0 +11.27(+0.40%)
Nov 21, 2019 2853 2870 2793 2805 0 -68.05(-2.37%)
Nov 20, 2019 2890 2902 2846 2873 0 -27.78(-0.96%)
Nov 19, 2019 2860 2908 2850 2901 0 +43.21(+1.51%)
Nov 18, 2019 2848 2869 2839 2857 0 -0.15(-0.01%)
Nov 15, 2019 2838 2872 2830 2858 0 +32.53(+1.15%)
Nov 14, 2019 2823 2848 2797 2825 0 -11.02(-0.39%)
Nov 13, 2019 2813 2851 2801 2836 0 +7.83(+0.28%)
Nov 12, 2019 2838 2862 2814 2828 0 -18.60(-0.65%)
Nov 11, 2019 2814 2857 2810 2847 0 +16.60(+0.59%)
Nov 08, 2019 2852 2867 2812 2830 0 -32.94(-1.15%)
Nov 07, 2019 2846 2887 2834 2863 0 +28.15(+0.99%)
Nov 06, 2019 2770 2860 2759 2835 0 +61.76(+2.23%)
Nov 05, 2019 2775 2789 2726 2773 0 +6.15(+0.22%)
Nov 04, 2019 2771 2802 2751 2767 0 -7.86(-0.28%)
Nov 01, 2019 2783 2797 2743 2775 0 +8.01(+0.29%)
Oct 31, 2019 2790 2811 2754 2767 0 -29.15(-1.04%)
Oct 30, 2019 2809 2824 2763 2796 0 -10.26(-0.37%)
Oct 29, 2019 2796 2839 2753 2806 0 +9.66(+0.35%)
Oct 28, 2019 2745 2816 2733 2797 0 +58.19(+2.12%)
Oct 25, 2019 2715 2747 2698 2739 0 +15.04(+0.55%)
Oct 24, 2019 2679 2729 2667 2724 0 +48.03(+1.80%)
Oct 23, 2019 2664 2688 2643 2676 0 +7.31(+0.27%)
Oct 22, 2019 2676 2709 2651 2668 0 -11.50(-0.43%)
Oct 21, 2019 2675 2701 2655 2680 0 +1.71(+0.06%)
Oct 18, 2019 2659 2716 2651 2678 0 +12.67(+0.48%)
Oct 17, 2019 2667 2699 2650 2665 0 +8.23(+0.31%)
Oct 16, 2019 2636 2671 2629 2657 0 +20.15(+0.76%)
Oct 15, 2019 2666 2684 2630 2637 0 -24.52(-0.92%)
Oct 14, 2019 2658 2682 2648 2661 0 +5.77(+0.22%)
Oct 11, 2019 2650 2685 2625 2656 0 +35.07(+1.34%)
Oct 10, 2019 2590 2641 2575 2621 0 +32.08(+1.24%)
Oct 09, 2019 2590 2639 2569 2589 0 +15.53(+0.60%)
Oct 08, 2019 2584 2609 2553 2573 0 +0.55(+0.02%)
Oct 07, 2019 2606 2615 2562 2572 0 -38.38(-1.47%)
Oct 04, 2019 2580 2620 2568 2611 0 +40.88(+1.59%)
Oct 03, 2019 2525 2580 2521 2570 0 +37.43(+1.48%)
Oct 02, 2019 2545 2565 2517 2533 0 -40.33(-1.57%)
Oct 01, 2019 2543 2593 2534 2573 0 +22.98(+0.90%)
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%)
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.