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 (%)
Feb 29, 2012 1857 1872 1820 1830 0 -19.29(-1.04%)
Feb 28, 2012 1866 1881 1837 1849 0 -23.87(-1.27%)
Feb 27, 2012 1842 1900 1835 1873 0 +20.56(+1.11%)
Feb 24, 2012 1867 1880 1839 1852 0 -13.75(-0.74%)
Feb 23, 2012 1852 1878 1833 1866 0 +11.38(+0.61%)
Feb 22, 2012 1847 1868 1835 1855 0 +3.70(+0.20%)
Feb 21, 2012 1857 1877 1833 1851 0 -6.97(-0.38%)
Feb 17, 2012 1858 1858 1858 0 -3.89(-0.21%)
Feb 16, 2012 1834 1866 1819 1862 0 +25.46(+1.39%)
Feb 15, 2012 1834 1861 1818 1836 0 -24.50(-1.32%)
Feb 14, 2012 1849 1870 1841 1861 0 -7.64(-0.41%)
Feb 13, 2012 1849 1886 1848 1869 0 +18.04(+0.97%)
Feb 10, 2012 1831 1872 1829 1851 0 -11.51(-0.62%)
Feb 09, 2012 1868 1880 1843 1862 0 +0.41(+0.02%)
Feb 08, 2012 1878 1887 1851 1862 0 -9.55(-0.51%)
Feb 07, 2012 1876 1890 1843 1871 0 +0.72(+0.04%)
Feb 06, 2012 1863 1881 1833 1871 0 +0.51(+0.03%)
Feb 03, 2012 1866 1907 1853 1870 0 -0.14(-0.01%)
Feb 02, 2012 1863 1906 1857 1870 0 -4.07(-0.22%)
Feb 01, 2012 1845 1886 1831 1874 0 +38.87(+2.12%)
Jan 31, 2012 1827 1848 1798 1835 0 +21.36(+1.18%)
Jan 30, 2012 1810 1827 1794 1814 0 -9.95(-0.55%)
Jan 27, 2012 1815 1837 1798 1824 0 +2.41(+0.13%)
Jan 26, 2012 1799 1838 1797 1822 0 +22.75(+1.26%)
Jan 25, 2012 1778 1806 1751 1799 0 +20.22(+1.14%)
Jan 24, 2012 1769 1792 1753 1779 0 +7.44(+0.42%)
Jan 23, 2012 1766 1789 1757 1771 0 +1.59(+0.09%)
Jan 20, 2012 1767 1784 1750 1770 0 -0.45(-0.03%)
Jan 19, 2012 1749 1781 1735 1770 0 +27.05(+1.55%)
Jan 18, 2012 1710 1753 1700 1743 0 +38.07(+2.23%)
Jan 17, 2012 1697 1725 1681 1705 0 +24.23(+1.44%)
Jan 13, 2012 1681 1681 1681 0 -19.14(-1.13%)
Jan 12, 2012 1691 1713 1670 1700 0 +9.50(+0.56%)
Jan 11, 2012 1703 1712 1677 1690 0 -19.76(-1.16%)
Jan 10, 2012 1709 1729 1694 1710 0 +32.12(+1.91%)
Jan 09, 2012 1677 1692 1654 1678 0 +4.56(+0.27%)
Jan 06, 2012 1538 1690 1660 1673 0 +5.46(+0.33%)
Jan 05, 2012 1676 1686 1639 1668 0 -11.01(-0.66%)
Jan 04, 2012 1668 1702 1659 1679 0 +31.50(+1.91%)
Dec 30, 2011 1654 1671 1637 1647 0 -5.34(-0.32%)
Dec 29, 2011 1641 1668 1631 1653 0 +20.48(+1.25%)
Dec 28, 2011 1667 1670 1621 1632 0 -32.56(-1.96%)
Dec 27, 2011 1654 1678 1643 1665 0 +4.44(+0.27%)
Dec 23, 2011 1660 1660 1660 0 +9.84(+0.60%)
Dec 21, 2011 1632 1661 1608 1651 0 +12.74(+0.78%)
Dec 20, 2011 1625 1661 1611 1638 0 +42.64(+2.67%)
Dec 19, 2011 1628 1641 1582 1595 0 -21.49(-1.33%)
Dec 16, 2011 1615 1643 1593 1617 0 +14.38(+0.90%)
Dec 15, 2011 1606 1620 1582 1602 0 +16.94(+1.07%)
Dec 14, 2011 1577 1602 1554 1585 0 -4.11(-0.26%)
Dec 13, 2011 1647 1668 1580 1589 0 -51.97(-3.17%)
Dec 12, 2011 1647 1660 1613 1641 0 -26.17(-1.57%)
Dec 09, 2011 1645 1680 1634 1668 0 +27.18(+1.66%)
Dec 08, 2011 1652 1670 1629 1640 0 -36.18(-2.16%)
Dec 07, 2011 1657 1694 1652 1677 0 -7.89(-0.47%)
Dec 06, 2011 1681 1698 1660 1684 0 +7.95(+0.47%)
Dec 05, 2011 1687 1698 1654 1677 0 +14.27(+0.86%)
Dec 02, 2011 1672 1692 1645 1662 0 +4.64(+0.28%)
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.