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 (%)
May 29, 2009 993.20 1024 985.58 1015 0 +29.22(+2.97%)
May 28, 2009 968.85 996.00 952.63 985.38 0 +23.93(+2.49%)
May 27, 2009 978.33 995.12 953.99 961.45 0 -17.97(-1.83%)
May 26, 2009 933.27 984.44 923.79 979.41 0 +39.02(+4.15%)
May 25, 2009 932.16 957.39 917.28 940.39 0 +0.00(+0.00%)
May 22, 2009 932.16 957.39 917.28 940.39 0 +6.67(+0.71%)
May 21, 2009 954.94 961.12 905.82 933.72 0 -25.53(-2.66%)
May 20, 2009 972.25 995.94 947.80 959.25 0 -12.84(-1.32%)
May 19, 2009 957.42 984.16 942.90 972.09 0 +10.83(+1.13%)
May 18, 2009 936.59 968.93 928.40 961.26 0 +30.41(+3.27%)
May 15, 2009 905.94 949.39 898.95 930.86 0 +18.62(+2.04%)
May 14, 2009 897.25 923.20 885.65 912.24 0 +15.19(+1.69%)
May 13, 2009 917.67 927.07 890.21 897.04 0 -43.94(-4.67%)
May 12, 2009 966.42 973.48 917.43 940.98 0 -28.95(-2.98%)
May 11, 2009 968.24 987.13 945.56 969.93 0 -23.43(-2.36%)
May 08, 2009 988.95 1014 962.31 993.36 0 -0.53(-0.05%)
May 07, 2009 1006 1030 970.32 993.89 0 +0.16(+0.02%)
May 06, 2009 986.06 1007 963.48 993.73 0 +15.73(+1.61%)
May 05, 2009 969.64 996.15 948.02 977.99 0 +27.25(+2.87%)
May 04, 2009 931.19 966.51 920.71 950.74 0 +28.93(+3.14%)
May 01, 2009 901.23 936.13 886.20 921.80 0 +20.37(+2.26%)
Apr 30, 2009 912.61 938.12 883.30 901.43 0 -5.62(-0.62%)
Apr 29, 2009 885.11 921.61 875.11 907.06 0 +22.58(+2.55%)
Apr 28, 2009 862.13 907.03 855.91 884.48 0 +21.71(+2.52%)
Apr 27, 2009 917.45 928.78 828.26 862.76 0 -104.91(-10.84%)
Apr 24, 2009 934.54 983.29 916.84 967.68 0 +42.00(+4.54%)
Apr 23, 2009 894.91 944.94 872.04 925.68 0 +40.60(+4.59%)
Apr 22, 2009 876.71 908.73 869.02 885.08 0 +4.21(+0.48%)
Apr 21, 2009 830.58 890.69 821.91 880.87 0 +39.84(+4.74%)
Apr 20, 2009 872.29 879.59 826.87 841.02 0 -48.45(-5.45%)
Apr 17, 2009 888.33 900.38 866.62 889.48 0 +2.47(+0.28%)
Apr 16, 2009 871.02 900.81 855.64 887.01 0 +19.89(+2.29%)
Apr 15, 2009 851.46 873.88 844.30 867.12 0 +4.27(+0.49%)
Apr 14, 2009 873.62 891.83 847.26 862.85 0 -23.65(-2.67%)
Apr 13, 2009 860.40 893.16 839.88 886.51 0 +18.33(+2.11%)
Apr 10, 2009 846.02 884.13 832.78 868.18 0 +0.00(+0.00%)
Apr 09, 2009 846.02 884.13 832.78 868.18 0 +42.38(+5.13%)
Apr 08, 2009 814.89 831.93 799.39 825.80 0 +15.87(+1.96%)
Apr 07, 2009 822.06 838.43 800.07 809.93 0 -24.34(-2.92%)
Apr 06, 2009 841.88 851.23 816.07 834.27 0 -15.53(-1.83%)
Apr 03, 2009 832.52 865.60 820.89 849.80 0 +14.70(+1.76%)
Apr 02, 2009 801.59 851.81 792.66 835.11 0 +52.65(+6.73%)
Apr 01, 2009 768.08 798.25 744.84 782.45 0 +11.24(+1.46%)
Mar 31, 2009 768.22 796.17 751.92 771.21 0 +14.45(+1.91%)
Mar 30, 2009 769.07 786.52 724.12 756.76 0 -39.74(-4.99%)
Mar 27, 2009 808.79 826.37 783.98 796.50 0 -19.24(-2.36%)
Mar 26, 2009 780.85 827.22 774.44 815.74 0 +28.18(+3.58%)
Mar 25, 2009 789.56 817.13 757.13 787.56 0 -0.39(-0.05%)
Mar 24, 2009 809.80 828.67 782.38 787.95 0 -31.22(-3.81%)
Mar 23, 2009 802.67 822.96 784.19 819.17 0 +54.52(+7.13%)
Mar 20, 2009 779.92 798.81 747.39 764.65 0 -21.57(-2.74%)
Mar 19, 2009 784.82 806.69 770.39 786.22 0 +10.71(+1.38%)
Mar 18, 2009 736.26 784.77 722.59 775.50 0 +29.23(+3.92%)
Mar 17, 2009 722.90 753.81 710.62 746.27 0 +21.70(+3.00%)
Mar 16, 2009 723.54 757.29 709.94 724.57 0 +4.55(+0.63%)
Mar 13, 2009 707.73 739.83 696.42 720.01 0 +11.58(+1.64%)
Mar 12, 2009 678.89 713.33 665.58 708.43 0 +26.35(+3.86%)
Mar 11, 2009 670.68 704.18 650.98 682.08 0 +15.15(+2.27%)
Mar 10, 2009 628.48 672.38 623.52 666.93 0 +46.36(+7.47%)
Mar 09, 2009 649.72 665.96 608.63 620.57 0 -25.47(-3.94%)
Mar 06, 2009 656.18 668.24 627.77 646.04 0 +0.46(+0.07%)
Mar 05, 2009 658.93 685.14 629.76 645.58 0 -46.52(-6.72%)
Mar 04, 2009 680.60 704.46 661.75 692.10 0 +35.16(+5.35%)
Mar 03, 2009 660.48 685.03 637.23 656.94 0 -9.43(-1.42%)
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.