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, 2012 1892 1968 1883 1945 0 -5.13(-0.26%)
Apr 27, 2012 1903 1975 1903 1950 0 +33.15(+1.73%)
Apr 26, 2012 1894 1926 1895 1917 0 +0.75(+0.04%)
Apr 25, 2012 1912 1934 1887 1916 0 +22.53(+1.19%)
Apr 24, 2012 1878 1912 1871 1893 0 +17.41(+0.93%)
Apr 23, 2012 1853 1891 1844 1876 0 -10.79(-0.57%)
Apr 20, 2012 1904 1921 1864 1887 0 +7.65(+0.41%)
Apr 19, 2012 1883 1902 1864 1879 0 -4.33(-0.23%)
Apr 18, 2012 1888 1910 1869 1884 0 -11.17(-0.59%)
Apr 17, 2012 1860 1915 1860 1895 0 +39.27(+2.12%)
Apr 16, 2012 1847 1874 1838 1855 0 +8.01(+0.43%)
Apr 13, 2012 1869 1876 1833 1847 0 -27.82(-1.48%)
Apr 12, 2012 1836 1887 1833 1875 0 +40.51(+2.21%)
Apr 11, 2012 1829 1849 1812 1835 0 +23.82(+1.32%)
Apr 10, 2012 1836 1863 1800 1811 0 -43.47(-2.34%)
Apr 09, 2012 1855 1869 1844 1854 0 -21.81(-1.16%)
Apr 05, 2012 1704 1890 1859 1876 0 +3.39(+0.18%)
Apr 04, 2012 1872 1890 1858 1873 0 -23.68(-1.25%)
Apr 03, 2012 1878 1909 1873 1896 0 +15.02(+0.80%)
Apr 02, 2012 1842 1895 1837 1881 0 +35.70(+1.93%)
Mar 30, 2012 1880 1889 1839 1846 0 -30.30(-1.62%)
Mar 29, 2012 1861 1896 1842 1876 0 -15.94(-0.84%)
Mar 28, 2012 1896 1913 1868 1892 0 -15.58(-0.82%)
Mar 27, 2012 1907 1935 1894 1908 0 -15.55(-0.81%)
Mar 26, 2012 1902 1934 1885 1923 0 +34.33(+1.82%)
Mar 23, 2012 1866 1900 1846 1889 0 +28.04(+1.51%)
Mar 22, 2012 1870 1880 1845 1861 0 -22.08(-1.17%)
Mar 21, 2012 1882 1910 1868 1883 0 -10.10(-0.53%)
Mar 20, 2012 1876 1910 1873 1893 0 -5.50(-0.29%)
Mar 19, 2012 1891 1921 1876 1898 0 +8.14(+0.43%)
Mar 16, 2012 1883 1910 1869 1890 0 +7.11(+0.38%)
Mar 15, 2012 1849 1898 1850 1883 0 +18.81(+1.01%)
Mar 14, 2012 1867 1885 1840 1864 0 -8.90(-0.48%)
Mar 13, 2012 1851 1893 1832 1873 0 +33.87(+1.84%)
Mar 12, 2012 1859 1862 1825 1839 0 -18.41(-0.99%)
Mar 09, 2012 1860 1881 1840 1858 0 +1.81(+0.10%)
Mar 08, 2012 1842 1872 1829 1856 0 +24.42(+1.33%)
Mar 07, 2012 1827 1845 1807 1832 0 +12.04(+0.66%)
Mar 06, 2012 1820 1838 1806 1820 0 -28.01(-1.52%)
Mar 05, 2012 1840 1866 1831 1848 0 +1.06(+0.06%)
Mar 02, 2012 1854 1873 1831 1847 0 -3.38(-0.18%)
Mar 01, 2012 1842 1872 1828 1850 0 +20.06(+1.10%)
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%)
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.