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 (%)
Sep 27, 2013 2374 2413 2372 2390 0 -16.13(-0.67%)
Sep 26, 2013 2413 2438 2385 2406 0 -0.59(-0.02%)
Sep 25, 2013 2401 2422 2376 2407 0 +7.23(+0.30%)
Sep 24, 2013 2409 2436 2381 2400 0 -9.39(-0.39%)
Sep 23, 2013 2418 2432 2379 2409 0 -9.52(-0.39%)
Sep 20, 2013 2459 2476 2394 2419 0 -38.92(-1.58%)
Sep 19, 2013 2473 2489 2435 2457 0 -10.53(-0.43%)
Sep 18, 2013 2402 2478 2371 2468 0 +69.03(+2.88%)
Sep 17, 2013 2402 2421 2374 2399 0 -2.55(-0.11%)
Sep 16, 2013 2402 2421 2389 2402 0 +19.27(+0.81%)
Sep 13, 2013 2403 2424 2365 2382 0 -8.86(-0.37%)
Sep 12, 2013 2403 2424 2366 2391 0 -13.17(-0.55%)
Sep 11, 2013 2410 2436 2383 2404 0 -2.41(-0.10%)
Sep 10, 2013 2413 2432 2370 2407 0 +9.84(+0.41%)
Sep 09, 2013 2347 2410 2352 2397 0 +41.51(+1.76%)
Sep 06, 2013 2338 2374 2321 2355 0 +15.06(+0.64%)
Sep 05, 2013 2357 2368 2326 2340 0 -12.60(-0.54%)
Sep 04, 2013 2318 2366 2307 2353 0 +38.28(+1.65%)
Sep 03, 2013 2338 2353 2294 2315 0 -1.34(-0.06%)
Aug 30, 2013 2316 2316 2316 0 +11.07(+0.48%)
Aug 29, 2013 2278 2324 2277 2305 0 +8.33(+0.36%)
Aug 28, 2013 2312 2345 2284 2297 0 -33.98(-1.46%)
Aug 27, 2013 2330 2355 2297 2331 0 -24.14(-1.03%)
Aug 26, 2013 2384 2394 2332 2355 0 -22.07(-0.93%)
Aug 23, 2013 2381 2400 2346 2377 0 +1.78(+0.07%)
Aug 22, 2013 2360 2396 2338 2375 0 +15.98(+0.68%)
Aug 21, 2013 2387 2405 2339 2359 0 -38.42(-1.60%)
Aug 20, 2013 2363 2416 2347 2397 0 +33.59(+1.42%)
Aug 19, 2013 2383 2399 2344 2364 0 -27.70(-1.16%)
Aug 16, 2013 2414 2442 2384 2391 0 -44.18(-1.81%)
Aug 15, 2013 2457 2475 2413 2436 0 -43.60(-1.76%)
Aug 14, 2013 2472 2514 2452 2479 0 +8.72(+0.35%)
Aug 13, 2013 2477 2495 2421 2471 0 -5.53(-0.22%)
Aug 12, 2013 2488 2514 2457 2476 0 -23.79(-0.95%)
Aug 09, 2013 2452 2512 2447 2500 0 +51.83(+2.12%)
Aug 08, 2013 2402 2465 2388 2448 0 +52.47(+2.19%)
Aug 07, 2013 2391 2419 2360 2396 0 -5.32(-0.22%)
Aug 06, 2013 2433 2451 2386 2401 0 -30.21(-1.24%)
Aug 05, 2013 2429 2457 2411 2431 0 +2.53(+0.10%)
Aug 02, 2013 2375 2448 2361 2429 0 +54.43(+2.29%)
Aug 01, 2013 2339 2400 2312 2374 0 +44.02(+1.89%)
Jul 31, 2013 2305 2350 2277 2330 0 +22.92(+0.99%)
Jul 30, 2013 2296 2329 2279 2307 0 -0.77(-0.03%)
Jul 29, 2013 2342 2352 2297 2308 0 -35.60(-1.52%)
Jul 26, 2013 2314 2361 2301 2344 0 +15.19(+0.65%)
Jul 25, 2013 2296 2347 2294 2328 0 +19.02(+0.82%)
Jul 24, 2013 2328 2344 2286 2309 0 -7.57(-0.33%)
Jul 23, 2013 2301 2332 2282 2317 0 +20.24(+0.88%)
Jul 22, 2013 2296 2319 2269 2297 0 +4.64(+0.20%)
Jul 19, 2013 2302 2316 2256 2292 0 -14.57(-0.63%)
Jul 18, 2013 2310 2346 2282 2307 0 +0.83(+0.04%)
Jul 17, 2013 2299 2330 2281 2306 0 +14.77(+0.64%)
Jul 16, 2013 2304 2323 2269 2291 0 -11.03(-0.48%)
Jul 15, 2013 2305 2317 2281 2302 0 -2.39(-0.10%)
Jul 12, 2013 2291 2311 2268 2304 0 +7.71(+0.34%)
Jul 11, 2013 2305 2330 2272 2297 0 +20.32(+0.89%)
Jul 10, 2013 2268 2301 2256 2276 0 -8.50(-0.37%)
Jul 09, 2013 2274 2307 2248 2285 0 +12.90(+0.57%)
Jul 08, 2013 2254 2299 2246 2272 0 +21.40(+0.95%)
Jul 05, 2013 2271 2289 2216 2251 0 -1.91(-0.08%)
Jul 03, 2013 2253 2253 2253 0 +3.51(+0.16%)
Jul 02, 2013 2248 2283 2228 2249 0 -3.56(-0.16%)
Jul 01, 2013 2262 2293 2233 2253 0 +7.77(+0.35%)
Jun 28, 2013 2216 2282 2188 2245 0 +54.23(+2.48%)
Jun 26, 2013 2153 2204 2140 2191 0 +47.95(+2.24%)
Jun 25, 2013 2100 2178 2066 2143 0 +60.89(+2.92%)
Jun 24, 2013 2096 2116 2042 2082 0 -42.71(-2.01%)
Jun 21, 2013 2105 2157 2068 2124 0 +28.26(+1.35%)
Jun 20, 2013 2121 2151 2064 2096 0 -54.02(-2.51%)
Jun 19, 2013 2211 2225 2139 2150 0 -62.32(-2.82%)
Jun 18, 2013 2229 2244 2195 2213 0 -16.57(-0.74%)
Jun 17, 2013 2252 2270 2207 2229 0 -10.44(-0.47%)
Jun 14, 2013 2248 2280 2209 2240 0 -1.33(-0.06%)
Jun 13, 2013 2216 2267 2201 2241 0 +22.57(+1.02%)
Jun 12, 2013 2295 2303 2197 2218 0 -61.33(-2.69%)
Jun 11, 2013 2267 2321 2227 2280 0 -13.76(-0.60%)
Jun 10, 2013 2300 2317 2252 2293 0 -4.64(-0.20%)
Jun 07, 2013 2300 2361 2273 2298 0 +8.61(+0.38%)
Jun 06, 2013 2258 2309 2230 2289 0 +27.71(+1.23%)
Jun 05, 2013 2305 2325 2252 2262 0 -48.31(-2.09%)
Jun 04, 2013 2328 2361 2279 2310 0 -19.48(-0.84%)
Jun 03, 2013 2353 2364 2289 2329 0 -16.31(-0.70%)
May 31, 2013 2344 2390 2298 2346 0 -8.24(-0.35%)
May 30, 2013 2360 2374 2340 2354 0 -4.77(-0.20%)
May 29, 2013 2368 2383 2340 2359 0 -23.70(-0.99%)
May 28, 2013 2372 2415 2354 2383 0 +33.50(+1.43%)
May 24, 2013 2349 2349 2349 0 -5.10(-0.22%)
May 23, 2013 2300 2363 2277 2354 0 +38.63(+1.67%)
May 22, 2013 2339 2394 2296 2315 0 -43.03(-1.82%)
May 21, 2013 2362 2396 2321 2359 0 -2.44(-0.10%)
May 20, 2013 2366 2389 2328 2361 0 -8.02(-0.34%)
May 17, 2013 2377 2388 2347 2369 0 +3.46(+0.15%)
May 16, 2013 2393 2405 2349 2366 0 -34.02(-1.42%)
May 15, 2013 2388 2428 2381 2400 0 +27.54(+1.16%)
May 13, 2013 2386 2401 2347 2372 0 -19.14(-0.80%)
May 10, 2013 2393 2416 2352 2391 0 -14.67(-0.61%)
May 09, 2013 2448 2466 2396 2406 0 -52.54(-2.14%)
May 08, 2013 2408 2469 2399 2458 0 +52.01(+2.16%)
May 07, 2013 2387 2424 2374 2406 0 +25.35(+1.06%)
May 06, 2013 2351 2407 2341 2381 0 +34.02(+1.45%)
May 03, 2013 2368 2385 2324 2347 0 +4.38(+0.19%)
May 02, 2013 2340 2397 2317 2343 0 +32.65(+1.41%)
May 01, 2013 2370 2379 2298 2310 0 -68.28(-2.87%)
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%)
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.