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, 2013 2341 2398 2327 2378 0 +36.39(+1.55%)
Apr 29, 2013 2325 2366 2306 2342 0 +24.22(+1.05%)
Apr 26, 2013 2319 2336 2301 2318 0 -5.91(-0.25%)
Apr 25, 2013 2353 2374 2297 2324 0 -38.57(-1.63%)
Apr 24, 2013 2381 2400 2335 2362 0 -18.96(-0.80%)
Apr 23, 2013 2383 2404 2360 2381 0 +0.86(+0.04%)
Apr 22, 2013 2441 2466 2346 2380 0 -58.13(-2.38%)
Apr 19, 2013 2410 2473 2384 2438 0 -22.01(-0.89%)
Apr 18, 2013 2493 2516 2431 2460 0 -26.24(-1.06%)
Apr 17, 2013 2560 2582 2467 2487 0 -106.36(-4.10%)
Apr 16, 2013 2602 2641 2559 2593 0 +11.21(+0.43%)
Apr 15, 2013 2622 2646 2566 2582 0 -46.27(-1.76%)
Apr 12, 2013 2625 2669 2595 2628 0 -11.39(-0.43%)
Apr 11, 2013 2614 2669 2610 2639 0 +4.83(+0.18%)
Apr 10, 2013 2632 2665 2617 2635 0 +12.74(+0.49%)
Apr 09, 2013 2627 2652 2606 2622 0 -15.13(-0.57%)
Apr 08, 2013 2669 2679 2606 2637 0 -20.03(-0.75%)
Apr 05, 2013 2593 2670 2576 2657 0 +20.52(+0.78%)
Apr 04, 2013 2617 2653 2607 2636 0 +12.75(+0.49%)
Apr 03, 2013 2635 2668 2595 2624 0 -8.13(-0.31%)
Apr 02, 2013 2622 2663 2599 2632 0 +19.88(+0.76%)
Apr 01, 2013 2587 2646 2570 2612 0 +8.54(+0.33%)
Mar 28, 2013 2603 2603 2603 0 +1.49(+0.06%)
Mar 27, 2013 2570 2619 2559 2602 0 -2.17(-0.08%)
Mar 26, 2013 2551 2621 2539 2604 0 +64.75(+2.55%)
Mar 25, 2013 2527 2563 2512 2539 0 +25.50(+1.01%)
Mar 22, 2013 2497 2537 2498 2514 0 +9.80(+0.39%)
Mar 21, 2013 2496 2533 2490 2504 0 -17.50(-0.69%)
Mar 20, 2013 2498 2557 2492 2522 0 +18.26(+0.73%)
Mar 19, 2013 2485 2537 2452 2503 0 +9.66(+0.39%)
Mar 18, 2013 2459 2516 2463 2494 0 -0.46(-0.02%)
Mar 15, 2013 2513 2540 2472 2494 0 -28.88(-1.14%)
Mar 14, 2013 2514 2549 2483 2523 0 +16.12(+0.64%)
Mar 13, 2013 2530 2550 2487 2507 0 -17.46(-0.69%)
Mar 12, 2013 2541 2558 2514 2524 0 -16.54(-0.65%)
Mar 11, 2013 2537 2561 2520 2541 0 -0.16(-0.01%)
Mar 08, 2013 2544 2559 2517 2541 0 +11.93(+0.47%)
Mar 07, 2013 2503 2555 2496 2529 0 -2.37(-0.09%)
Mar 06, 2013 2524 2557 2508 2531 0 -4.85(-0.19%)
Mar 05, 2013 2514 2556 2503 2536 0 +33.92(+1.36%)
Mar 04, 2013 2495 2523 2476 2502 0 +1.09(+0.04%)
Mar 01, 2013 2486 2534 2478 2501 0 -10.53(-0.42%)
Feb 28, 2013 2506 2535 2479 2512 0 +4.68(+0.19%)
Feb 27, 2013 2457 2522 2448 2507 0 +53.10(+2.16%)
Feb 26, 2013 2454 2481 2426 2454 0 -26.35(-1.06%)
Feb 22, 2013 2448 2495 2426 2480 0 +38.16(+1.56%)
Feb 21, 2013 2456 2471 2415 2442 0 -15.01(-0.61%)
Feb 20, 2013 2461 2495 2452 2457 0 -6.21(-0.25%)
Feb 15, 2013 2463 2463 2463 0 +13.73(+0.56%)
Feb 14, 2013 2453 2474 2425 2450 0 -7.03(-0.29%)
Feb 13, 2013 2436 2474 2410 2457 0 +24.57(+1.01%)
Feb 12, 2013 2413 2454 2405 2432 0 +3.38(+0.14%)
Feb 11, 2013 2437 2461 2409 2429 0 -5.70(-0.23%)
Feb 08, 2013 2457 2484 2415 2434 0 -17.95(-0.73%)
Feb 07, 2013 2464 2477 2433 2452 0 -7.07(-0.29%)
Feb 06, 2013 2446 2488 2434 2460 0 +31.32(+1.29%)
Feb 04, 2013 2435 2463 2407 2428 0 -14.18(-0.58%)
Feb 01, 2013 2429 2464 2422 2442 0 +15.22(+0.63%)
Jan 31, 2013 2384 2443 2393 2427 0 +20.46(+0.85%)
Jan 30, 2013 2406 2431 2371 2407 0 -9.02(-0.37%)
Jan 29, 2013 2425 2437 2401 2416 0 -6.26(-0.26%)
Jan 28, 2013 2417 2439 2404 2422 0 -5.06(-0.21%)
Jan 25, 2013 2427 2439 2401 2427 0 +6.25(+0.26%)
Jan 24, 2013 2418 2446 2401 2421 0 +6.99(+0.29%)
Jan 23, 2013 2430 2442 2395 2414 0 -27.81(-1.14%)
Jan 22, 2013 2423 2445 2409 2442 0 +28.03(+1.16%)
Jan 18, 2013 2414 2414 2414 0 +12.95(+0.54%)
Jan 17, 2013 2414 2434 2380 2401 0 -5.29(-0.22%)
Jan 16, 2013 2354 2416 2358 2406 0 +30.19(+1.27%)
Jan 15, 2013 2361 2397 2336 2376 0 +9.45(+0.40%)
Jan 14, 2013 2345 2384 2346 2366 0 +4.96(+0.21%)
Jan 12, 2013 2368 2378 2334 2361 0 +0.00(+0.00%)
Jan 11, 2013 2368 2378 2334 2361 0 -1.24(-0.05%)
Jan 10, 2013 2334 2382 2325 2363 0 +23.86(+1.02%)
Jan 09, 2013 2271 2350 2284 2339 0 +55.11(+2.41%)
Jan 08, 2013 2283 2302 2270 2284 0 -4.91(-0.21%)
Jan 07, 2013 2310 2326 2270 2288 0 -34.02(-1.46%)
Jan 04, 2013 2325 2343 2289 2322 0 +9.98(+0.43%)
Jan 03, 2013 2321 2351 2289 2313 0 -136.18(-5.56%)
Jan 02, 2013 2435 2461 2363 2449 0 +87.06(+3.69%)
Dec 31, 2012 2307 2368 2316 2362 0 -103.26(-4.19%)
Dec 28, 2012 2462 2491 2445 2465 0 -5.43(-0.22%)
Dec 27, 2012 2475 2511 2444 2470 0 -7.35(-0.30%)
Dec 26, 2012 2499 2518 2464 2478 0 -14.73(-0.59%)
Dec 24, 2012 2492 2492 2492 0 +0.20(+0.01%)
Dec 21, 2012 2478 2533 2456 2492 0 -23.33(-0.93%)
Dec 20, 2012 2496 2543 2490 2516 0 +3.87(+0.15%)
Dec 19, 2012 2472 2524 2483 2512 0 +15.77(+0.63%)
Dec 18, 2012 2466 2518 2446 2496 0 +18.69(+0.75%)
Dec 17, 2012 2448 2503 2429 2477 0 +34.59(+1.42%)
Dec 14, 2012 2410 2463 2394 2443 0 +23.12(+0.96%)
Dec 13, 2012 2446 2457 2403 2420 0 -29.44(-1.20%)
Dec 12, 2012 2461 2478 2436 2449 0 -2.89(-0.12%)
Dec 11, 2012 2430 2464 2413 2452 0 +38.07(+1.58%)
Dec 10, 2012 2402 2444 2384 2414 0 +9.47(+0.39%)
Dec 07, 2012 2403 2416 2378 2404 0 +13.99(+0.59%)
Dec 06, 2012 2339 2401 2332 2390 0 +28.88(+1.22%)
Dec 05, 2012 2355 2385 2337 2361 0 +8.04(+0.34%)
Dec 04, 2012 2316 2363 2311 2353 0 +30.51(+1.31%)
Nov 30, 2012 2324 2359 2291 2323 0 -0.63(-0.03%)
Nov 29, 2012 2309 2340 2296 2324 0 +9.63(+0.42%)
Nov 28, 2012 2262 2325 2269 2314 0 +17.73(+0.77%)
Nov 27, 2012 2281 2324 2268 2296 0 +12.12(+0.53%)
Nov 26, 2012 2280 2310 2253 2284 0 -0.06(-0.00%)
Nov 24, 2012 2287 2304 2255 2284 0 +0.00(+0.00%)
Nov 23, 2012 2287 2304 2255 2284 0 +0.53(+0.02%)
Nov 21, 2012 2284 2284 2284 0 +4.96(+0.22%)
Nov 20, 2012 2221 2290 2225 2279 0 +40.64(+1.82%)
Nov 19, 2012 2246 2256 2220 2238 0 +13.54(+0.61%)
Nov 16, 2012 2188 2243 2176 2224 0 +20.14(+0.91%)
Nov 15, 2012 2197 2228 2168 2204 0 +21.61(+0.99%)
Nov 14, 2012 2236 2253 2174 2183 0 -54.86(-2.45%)
Nov 13, 2012 2226 2268 2220 2238 0 -6.30(-0.28%)
Nov 12, 2012 2266 2280 2222 2244 0 -23.17(-1.02%)
Nov 09, 2012 2234 2294 2215 2267 0 +29.73(+1.33%)
Nov 08, 2012 2242 2266 2197 2237 0 -1.74(-0.08%)
Nov 07, 2012 2259 2278 2208 2239 0 -49.40(-2.16%)
Nov 06, 2012 2222 2300 2229 2288 0 +56.22(+2.52%)
Nov 05, 2012 2200 2247 2190 2232 0 +15.54(+0.70%)
Nov 02, 2012 2251 2269 2199 2217 0 -24.77(-1.11%)
Nov 01, 2012 2266 2295 2213 2241 0 -48.60(-2.12%)
Oct 31, 2012 2286 2313 2254 2290 0 -0.28(-0.01%)
Oct 26, 2012 2290 2290 2290 0 -9.93(-0.43%)
Oct 25, 2012 2259 2318 2240 2300 0 +28.54(+1.26%)
Oct 24, 2012 2259 2288 2255 2272 0 -1.66(-0.07%)
Oct 23, 2012 2223 2286 2218 2273 0 +8.32(+0.37%)
Oct 19, 2012 2276 2299 2238 2265 0 -28.40(-1.24%)
Oct 18, 2012 2288 2322 2264 2293 0 -5.36(-0.23%)
Oct 17, 2012 2254 2308 2241 2299 0 +45.59(+2.02%)
Oct 16, 2012 2226 2278 2210 2253 0 +35.00(+1.58%)
Oct 15, 2012 2161 2230 2166 2218 0 +43.78(+2.01%)
Oct 12, 2012 2163 2190 2163 2174 0 -9.16(-0.42%)
Oct 11, 2012 2172 2205 2173 2184 0 +1.27(+0.06%)
Oct 10, 2012 2188 2206 2153 2182 0 -5.97(-0.27%)
Oct 09, 2012 2187 2219 2162 2188 0 -18.98(-0.86%)
Oct 08, 2012 2202 2234 2175 2207 0 -4.57(-0.21%)
Oct 06, 2012 2221 2244 2199 2212 0 +0.00(+0.00%)
Oct 05, 2012 2221 2244 2199 2212 0 -1.13(-0.05%)
Oct 04, 2012 2196 2250 2172 2213 0 +26.55(+1.21%)
Oct 03, 2012 2196 2209 2169 2186 0 -16.96(-0.77%)
Oct 02, 2012 2227 2235 2193 2203 0 -11.51(-0.52%)
Oct 01, 2012 2204 2238 2188 2215 0 +16.64(+0.76%)
Sep 28, 2012 2167 2222 2163 2198 0 -0.25(-0.01%)
Sep 27, 2012 2183 2213 2161 2198 0 +29.94(+1.38%)
Sep 26, 2012 2148 2186 2131 2169 0 -1.96(-0.09%)
Sep 25, 2012 2184 2208 2152 2170 0 -5.23(-0.24%)
Sep 24, 2012 2156 2185 2148 2176 0 +13.05(+0.60%)
Sep 21, 2012 2196 2202 2145 2163 0 -12.97(-0.60%)
Sep 20, 2012 2187 2215 2159 2176 0 -34.07(-1.54%)
Sep 19, 2012 2187 2222 2173 2210 0 +28.74(+1.32%)
Sep 18, 2012 2197 2210 2166 2181 0 -31.48(-1.42%)
Sep 17, 2012 2180 2236 2176 2212 0 +2.95(+0.13%)
Sep 14, 2012 2189 2226 2182 2210 0 +23.38(+1.07%)
Sep 13, 2012 2160 2196 2142 2186 0 +20.25(+0.93%)
Sep 12, 2012 2162 2176 2137 2166 0 +9.75(+0.45%)
Sep 11, 2012 2146 2182 2141 2156 0 -0.34(-0.02%)
Sep 10, 2012 2151 2179 2122 2156 0 -6.03(-0.28%)
Sep 07, 2012 2150 2180 2128 2162 0 +27.39(+1.28%)
Sep 06, 2012 2118 2159 2107 2135 0 +22.91(+1.08%)
Sep 05, 2012 2104 2130 2088 2112 0 +4.94(+0.23%)
Sep 04, 2012 2084 2118 2054 2107 0 +23.12(+1.11%)
Aug 31, 2012 2084 2084 2084 0 +20.21(+0.98%)
Aug 30, 2012 2047 2075 2041 2064 0 -13.72(-0.66%)
Aug 29, 2012 2072 2088 2054 2078 0 -1.20(-0.06%)
Aug 27, 2012 2098 2110 2072 2079 0 -21.79(-1.04%)
Aug 24, 2012 2076 2114 2072 2101 0 +0.64(+0.03%)
Aug 23, 2012 2107 2118 2082 2100 0 -5.43(-0.26%)
Aug 22, 2012 1920 2118 2082 2105 0 +5.42(+0.26%)
Aug 21, 2012 2112 2134 2090 2100 0 +0.76(+0.04%)
Aug 20, 2012 2084 2112 2069 2099 0 +14.77(+0.71%)
Aug 17, 2012 2073 2103 2057 2084 0 +6.70(+0.32%)
Aug 16, 2012 2093 2140 2044 2078 0 -21.51(-1.02%)
Aug 15, 2012 2072 2106 2054 2099 0 +12.64(+0.61%)
Aug 14, 2012 2060 2107 2046 2087 0 +29.73(+1.45%)
Aug 13, 2012 2081 2090 2035 2057 0 -31.12(-1.49%)
Aug 11, 2012 2079 2105 2061 2088 0 +0.00(+0.00%)
Aug 10, 2012 2079 2105 2061 2088 0 +4.26(+0.20%)
Aug 09, 2012 2063 2103 2064 2084 0 +1.57(+0.08%)
Aug 08, 2012 2081 2107 2065 2082 0 +2.15(+0.10%)
Aug 07, 2012 2084 2121 2066 2080 0 +1.67(+0.08%)
Aug 06, 2012 2087 2111 2063 2078 0 -3.66(-0.18%)
Aug 03, 2012 2055 2101 2025 2082 0 +67.30(+3.34%)
Aug 02, 2012 2018 2046 1985 2015 0 +4.05(+0.20%)
Aug 01, 2012 2040 2064 2004 2011 0 -28.59(-1.40%)
Jul 31, 2012 2064 2095 2029 2039 0 -29.85(-1.44%)
Jul 30, 2012 2053 2096 2038 2069 0 +11.00(+0.53%)
Jul 27, 2012 2016 2081 2006 2058 0 +53.84(+2.69%)
Jul 26, 2012 2001 2026 1983 2004 0 +28.91(+1.46%)
Jul 25, 2012 1957 1992 1943 1975 0 +21.14(+1.08%)
Jul 24, 2012 1968 1982 1927 1954 0 -9.94(-0.51%)
Jul 23, 2012 1961 1991 1940 1964 0 -41.98(-2.09%)
Jul 20, 2012 2007 2035 1974 2006 0 -18.26(-0.90%)
Jul 19, 2012 1977 2044 1979 2024 0 +34.00(+1.71%)
Jul 18, 2012 1979 2027 1948 1990 0 +40.78(+2.09%)
Jul 17, 2012 1922 1968 1915 1950 0 +18.22(+0.94%)
Jul 16, 2012 1905 1946 1896 1931 0 +11.97(+0.62%)
Jul 14, 2012 1887 1930 1895 1919 0 +0.00(+0.00%)
Jul 13, 2012 1887 1930 1895 1919 0 +21.02(+1.11%)
Jul 12, 2012 1905 1917 1861 1898 0 -15.49(-0.81%)
Jul 11, 2012 1899 1925 1882 1914 0 +21.69(+1.15%)
Jul 10, 2012 1900 1925 1882 1892 0 -11.90(-0.62%)
Jul 09, 2012 1892 1924 1889 1904 0 -0.68(-0.04%)
Jul 06, 2012 1882 1912 1885 1905 0 -11.46(-0.60%)
Jul 05, 2012 1919 1937 1905 1916 0 -12.92(-0.67%)
Jul 03, 2012 1929 1929 1929 0 +19.10(+1.00%)
Jul 02, 2012 1879 1925 1877 1910 0 +8.13(+0.43%)
Jun 30, 2012 1884 1932 1863 1902 0 -0.06(-0.00%)
Jun 29, 2012 1884 1932 1863 1902 0 +37.29(+2.00%)
Jun 28, 2012 1833 1877 1817 1865 0 +25.53(+1.39%)
Jun 27, 2012 1786 1851 1789 1839 0 +41.74(+2.32%)
Jun 26, 2012 1785 1830 1769 1797 0 +12.44(+0.70%)
Jun 25, 2012 1767 1804 1764 1785 0 -23.60(-1.30%)
Jun 22, 2012 1780 1818 1773 1809 0 +33.31(+1.88%)
Jun 21, 2012 1802 1811 1760 1775 0 -24.55(-1.36%)
Jun 20, 2012 1797 1821 1775 1800 0 -0.98(-0.05%)
Jun 19, 2012 1748 1812 1745 1801 0 +51.83(+2.96%)
Jun 18, 2012 1727 1757 1711 1749 0 +18.82(+1.09%)
Jun 15, 2012 1722 1758 1699 1730 0 +7.52(+0.44%)
Jun 14, 2012 1722 1762 1702 1723 0 -2.64(-0.15%)
Jun 13, 2012 1736 1755 1710 1725 0 -14.40(-0.83%)
Jun 12, 2012 1739 1758 1720 1740 0 +10.38(+0.60%)
Jun 11, 2012 1785 1797 1725 1729 0 -35.05(-1.99%)
Jun 08, 2012 1754 1779 1740 1764 0 +5.43(+0.31%)
Jun 07, 2012 1776 1801 1750 1759 0 +1.13(+0.06%)
Jun 06, 2012 1749 1782 1731 1758 0 +13.86(+0.79%)
Jun 05, 2012 1724 1756 1713 1744 0 +7.44(+0.43%)
Jun 04, 2012 1753 1767 1720 1737 0 -14.90(-0.85%)
Jun 02, 2012 1737 1781 1724 1751 0 +0.00(+0.00%)
Jun 01, 2012 1737 1781 1724 1751 0 -28.49(-1.60%)
May 31, 2012 1786 1805 1740 1780 0 -14.90(-0.83%)
May 30, 2012 1804 1822 1776 1795 0 -32.17(-1.76%)
May 29, 2012 1824 1841 1800 1827 0 +22.18(+1.23%)
May 25, 2012 1805 1805 1805 0 -2.67(-0.15%)
May 24, 2012 1815 1839 1777 1807 0 -5.14(-0.28%)
May 23, 2012 1803 1826 1782 1813 0 -5.54(-0.30%)
May 22, 2012 1836 1845 1805 1818 0 -15.24(-0.83%)
May 21, 2012 1800 1838 1785 1833 0 +37.78(+2.10%)
May 18, 2012 1808 1836 1783 1796 0 -16.47(-0.91%)
May 17, 2012 1841 1853 1807 1812 0 -24.43(-1.33%)
May 16, 2012 1865 1890 1810 1837 0 -38.88(-2.07%)
May 15, 2012 1887 1903 1864 1875 0 -16.04(-0.85%)
May 14, 2012 1881 1911 1867 1891 0 -21.03(-1.10%)
May 11, 2012 1915 1940 1900 1912 0 -12.41(-0.64%)
May 10, 2012 1929 1949 1902 1925 0 +11.17(+0.58%)
May 09, 2012 1920 1943 1894 1914 0 -34.07(-1.75%)
May 08, 2012 1935 1963 1917 1948 0 +6.26(+0.32%)
May 07, 2012 1930 1968 1913 1942 0 +0.44(+0.02%)
May 04, 2012 1958 1979 1917 1941 0 -13.14(-0.67%)
May 03, 2012 1972 1988 1931 1954 0 +6.21(+0.32%)
May 02, 2012 1940 1963 1915 1948 0 -3.04(-0.16%)
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.