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, 2015 2890 2934 2816 2842 0 -36.43(-1.27%)
Apr 29, 2015 2888 2916 2857 2878 0 -18.03(-0.62%)
Apr 28, 2015 2898 2938 2868 2896 0 -1.37(-0.05%)
Apr 27, 2015 2905 2956 2867 2898 0 -0.81(-0.03%)
Apr 24, 2015 2880 2931 2830 2898 0 +32.71(+1.14%)
Apr 23, 2015 2802 2904 2777 2866 0 +68.32(+2.44%)
Apr 22, 2015 2771 2825 2742 2797 0 +26.31(+0.95%)
Apr 21, 2015 2764 2799 2729 2771 0 +23.35(+0.85%)
Apr 20, 2015 2747 2775 2722 2748 0 +5.77(+0.21%)
Apr 17, 2015 2748 2762 2719 2742 0 -28.74(-1.04%)
Apr 16, 2015 2771 2801 2740 2771 0 -0.19(-0.01%)
Apr 15, 2015 2746 2788 2725 2771 0 +33.27(+1.22%)
Apr 14, 2015 2741 2765 2723 2738 0 +0.92(+0.03%)
Apr 13, 2015 2756 2777 2718 2737 0 -23.18(-0.84%)
Apr 10, 2015 2751 2777 2731 2760 0 +8.65(+0.31%)
Apr 09, 2015 2763 2786 2719 2751 0 -11.19(-0.41%)
Apr 08, 2015 2745 2784 2725 2762 0 +20.62(+0.75%)
Apr 07, 2015 2723 2771 2708 2742 0 +17.30(+0.63%)
Apr 06, 2015 2712 2781 2703 2724 0 +7.44(+0.27%)
Apr 02, 2015 2717 2717 2717 2717 0 +15.01(+0.56%)
Apr 01, 2015 2656 2730 2648 2702 0 +49.90(+1.88%)
Mar 31, 2015 2661 2691 2638 2652 0 -24.79(-0.93%)
Mar 30, 2015 2685 2713 2654 2677 0 -5.24(-0.20%)
Mar 27, 2015 2668 2697 2639 2682 0 +13.25(+0.50%)
Mar 26, 2015 2671 2701 2633 2669 0 -7.31(-0.27%)
Mar 25, 2015 2691 2724 2651 2676 0 -28.56(-1.06%)
Mar 24, 2015 2681 2724 2663 2705 0 +21.71(+0.81%)
Mar 23, 2015 2711 2732 2661 2683 0 -34.37(-1.26%)
Mar 20, 2015 2675 2734 2657 2717 0 +60.91(+2.29%)
Mar 19, 2015 2684 2704 2644 2656 0 -44.82(-1.66%)
Mar 18, 2015 2620 2720 2598 2701 0 +59.13(+2.24%)
Mar 17, 2015 2611 2662 2597 2642 0 +14.25(+0.54%)
Mar 16, 2015 2627 2656 2606 2628 0 +2.90(+0.11%)
Mar 13, 2015 2626 2652 2593 2625 0 -8.41(-0.32%)
Mar 12, 2015 2614 2665 2584 2633 0 +45.50(+1.76%)
Mar 11, 2015 2571 2625 2545 2588 0 +9.49(+0.37%)
Mar 10, 2015 2619 2637 2567 2578 0 -55.62(-2.11%)
Mar 09, 2015 2649 2676 2614 2634 0 -9.42(-0.36%)
Mar 06, 2015 2685 2703 2635 2643 0 -58.50(-2.17%)
Mar 05, 2015 2753 2775 2677 2702 0 -49.65(-1.80%)
Mar 04, 2015 2752 2776 2715 2752 0 -6.40(-0.23%)
Mar 03, 2015 2765 2777 2751 2758 0 -11.56(-0.42%)
Mar 02, 2015 2785 2812 2736 2770 0 -20.50(-0.73%)
Feb 27, 2015 2748 2820 2737 2790 0 +73.38(+2.70%)
Feb 26, 2015 2730 2739 2706 2717 0 +3.81(+0.14%)
Feb 25, 2015 2724 2741 2696 2713 0 -17.76(-0.65%)
Feb 24, 2015 2669 2743 2658 2731 0 +31.10(+1.15%)
Feb 23, 2015 2699 2715 2662 2700 0 -7.55(-0.28%)
Feb 20, 2015 2698 2726 2667 2707 0 +8.93(+0.33%)
Feb 19, 2015 2694 2719 2673 2698 0 -10.83(-0.40%)
Feb 18, 2015 2723 2755 2682 2709 0 -27.81(-1.02%)
Feb 17, 2015 2721 2755 2693 2737 0 +5.69(+0.21%)
Feb 13, 2015 2731 2731 2731 2731 0 +14.68(+0.54%)
Feb 12, 2015 2665 2750 2638 2716 0 +56.21(+2.11%)
Feb 11, 2015 2718 2738 2642 2660 0 -65.97(-2.42%)
Feb 10, 2015 2755 2763 2699 2726 0 -23.83(-0.87%)
Feb 09, 2015 2745 2781 2722 2750 0 +0.45(+0.02%)
Feb 06, 2015 2685 2774 2666 2750 0 +41.83(+1.54%)
Feb 05, 2015 2686 2742 2672 2708 0 +34.96(+1.31%)
Feb 04, 2015 2654 2707 2631 2673 0 +8.22(+0.31%)
Feb 03, 2015 2676 2733 2620 2665 0 +2.25(+0.08%)
Feb 02, 2015 2633 2684 2588 2662 0 +42.12(+1.61%)
Jan 30, 2015 2662 2685 2591 2620 0 -52.42(-1.96%)
Jan 29, 2015 2693 2711 2634 2673 0 -22.91(-0.85%)
Jan 28, 2015 2767 2777 2673 2696 0 -64.15(-2.32%)
Jan 27, 2015 2731 2782 2716 2760 0 +8.03(+0.29%)
Jan 26, 2015 2692 2762 2679 2752 0 +63.37(+2.36%)
Jan 23, 2015 2738 2749 2673 2688 0 -52.27(-1.91%)
Jan 22, 2015 2724 2767 2702 2741 0 +25.08(+0.92%)
Jan 21, 2015 2720 2759 2684 2715 0 -3.16(-0.12%)
Jan 20, 2015 2697 2750 2677 2719 0 +31.97(+1.19%)
Jan 16, 2015 2597 2693 2589 2687 0 +87.80(+3.38%)
Jan 15, 2015 2609 2611 2575 2599 0 -27.33(-1.04%)
Jan 14, 2015 2622 2668 2590 2626 0 -31.59(-1.19%)
Jan 13, 2015 2658 2658 2658 2658 0 +28.35(+1.08%)
Jan 12, 2015 2643 2657 2599 2629 0 -19.72(-0.74%)
Jan 09, 2015 2662 2702 2632 2649 0 -11.36(-0.43%)
Jan 08, 2015 2649 2687 2619 2661 0 +29.43(+1.12%)
Jan 07, 2015 2628 2651 2589 2631 0 +16.49(+0.63%)
Jan 06, 2015 2607 2668 2570 2615 0 +10.38(+0.40%)
Jan 05, 2015 2635 2654 2582 2604 0 -45.27(-1.71%)
Jan 02, 2015 2702 2715 2624 2650 0 -45.65(-1.69%)
Dec 31, 2014 2695 2695 2695 2695 0 -17.81(-0.66%)
Dec 30, 2014 2705 2739 2686 2713 0 +5.22(+0.19%)
Dec 29, 2014 2727 2748 2693 2708 0 -17.24(-0.63%)
Dec 26, 2014 2707 2739 2690 2725 0 +17.74(+0.66%)
Dec 24, 2014 2707 2707 2707 2707 0 +5.94(+0.22%)
Dec 23, 2014 2680 2729 2639 2701 0 +30.43(+1.14%)
Dec 22, 2014 2656 2693 2632 2671 0 +10.61(+0.40%)
Dec 19, 2014 2657 2704 2614 2660 0 +7.68(+0.29%)
Dec 18, 2014 2597 2695 2564 2653 0 +77.27(+3.00%)
Dec 17, 2014 2506 2620 2476 2575 0 +67.82(+2.70%)
Dec 16, 2014 2507 2547 2507 2507 0 -5.05(-0.20%)
Dec 15, 2014 2562 2582 2487 2513 0 -43.46(-1.70%)
Dec 12, 2014 2578 2610 2540 2556 0 -45.75(-1.76%)
Dec 11, 2014 2616 2646 2573 2602 0 -12.80(-0.49%)
Dec 10, 2014 2629 2653 2591 2615 0 -26.60(-1.01%)
Dec 09, 2014 2625 2663 2604 2641 0 -2.02(-0.08%)
Dec 08, 2014 2675 2706 2622 2643 0 -36.18(-1.35%)
Dec 05, 2014 2701 2717 2661 2679 0 -17.06(-0.63%)
Dec 04, 2014 2716 2739 2668 2696 0 -17.04(-0.63%)
Dec 03, 2014 2662 2744 2638 2713 0 +49.51(+1.86%)
Dec 02, 2014 2689 2728 2635 2664 0 -29.69(-1.10%)
Dec 01, 2014 2734 2750 2681 2694 0 -53.65(-1.95%)
Nov 28, 2014 2798 2811 2730 2747 0 -58.36(-2.08%)
Nov 26, 2014 2806 2806 2806 2806 0 -19.85(-0.70%)
Nov 25, 2014 2838 2865 2800 2825 0 -6.53(-0.23%)
Nov 24, 2014 2826 2868 2799 2832 0 +9.41(+0.33%)
Nov 21, 2014 2835 2860 2797 2823 0 +14.97(+0.53%)
Nov 20, 2014 2783 2835 2764 2808 0 +14.61(+0.52%)
Nov 19, 2014 2753 2823 2732 2793 0 +43.12(+1.57%)
Nov 18, 2014 2761 2792 2723 2750 0 -3.00(-0.11%)
Nov 17, 2014 2781 2816 2737 2753 0 -33.34(-1.20%)
Nov 14, 2014 2772 2821 2759 2786 0 +11.68(+0.42%)
Nov 13, 2014 2812 2829 2749 2775 0 -42.23(-1.50%)
Nov 12, 2014 2806 2840 2785 2817 0 +0.64(+0.02%)
Nov 11, 2014 2805 2828 2781 2816 0 +11.12(+0.40%)
Nov 10, 2014 2839 2860 2782 2805 0 -30.73(-1.08%)
Nov 07, 2014 2832 2881 2773 2836 0 -7.62(-0.27%)
Nov 06, 2014 2830 2862 2792 2843 0 +12.72(+0.45%)
Nov 05, 2014 2844 2867 2798 2831 0 -6.22(-0.22%)
Nov 04, 2014 2824 2863 2797 2837 0 +5.95(+0.21%)
Nov 03, 2014 2826 2863 2794 2831 0 +4.17(+0.15%)
Oct 31, 2014 2815 2840 2779 2827 0 +36.44(+1.31%)
Oct 30, 2014 2755 2815 2739 2790 0 +2.18(+0.08%)
Oct 28, 2014 2730 2799 2720 2788 0 +67.58(+2.48%)
Oct 27, 2014 2723 2752 2694 2721 0 -22.59(-0.82%)
Oct 24, 2014 2751 2773 2716 2743 0 -2.56(-0.09%)
Oct 23, 2014 2705 2791 2687 2746 0 -21.99(-0.79%)
Oct 21, 2014 2761 2796 2731 2768 0 +17.26(+0.63%)
Oct 20, 2014 2692 2764 2685 2750 0 +41.09(+1.52%)
Oct 17, 2014 2726 2779 2663 2709 0 +7.32(+0.27%)
Oct 16, 2014 2607 2726 2589 2702 0 +65.39(+2.48%)
Oct 15, 2014 2638 2669 2569 2637 0 -18.63(-0.70%)
Oct 14, 2014 2671 2699 2630 2655 0 -3.92(-0.15%)
Oct 13, 2014 2668 2708 2650 2659 0 -7.68(-0.29%)
Oct 10, 2014 2729 2750 2655 2667 0 -70.59(-2.58%)
Oct 09, 2014 2783 2811 2721 2737 0 -44.78(-1.61%)
Oct 08, 2014 2760 2801 2720 2782 0 +22.39(+0.81%)
Oct 07, 2014 2779 2805 2741 2760 0 -27.18(-0.98%)
Oct 06, 2014 2780 2811 2756 2787 0 +36.08(+1.31%)
Oct 03, 2014 2712 2779 2696 2751 0 +40.72(+1.50%)
Oct 02, 2014 2710 2738 2674 2710 0 -0.14(-0.01%)
Oct 01, 2014 2727 2751 2683 2710 0 -27.72(-1.01%)
Sep 30, 2014 2728 2773 2707 2738 0 +6.61(+0.24%)
Sep 29, 2014 2701 2753 2682 2731 0 +3.49(+0.13%)
Sep 26, 2014 2717 2746 2705 2728 0 +10.12(+0.37%)
Sep 25, 2014 2735 2745 2703 2718 0 -38.11(-1.38%)
Sep 19, 2014 2775 2814 2734 2756 0 -15.11(-0.55%)
Sep 18, 2014 2809 2817 2750 2771 0 -34.20(-1.22%)
Sep 17, 2014 2830 2849 2779 2805 0 -18.69(-0.66%)
Sep 16, 2014 2812 2847 2776 2824 0 +5.28(+0.19%)
Sep 15, 2014 2814 2839 2772 2819 0 +3.10(+0.11%)
Sep 12, 2014 2825 2850 2794 2816 0 -14.66(-0.52%)
Sep 11, 2014 2826 2858 2804 2830 0 -4.42(-0.16%)
Sep 10, 2014 2849 2867 2815 2835 0 -5.09(-0.18%)
Sep 09, 2014 2875 2889 2815 2840 0 -39.65(-1.38%)
Sep 08, 2014 2914 2935 2867 2879 0 -33.94(-1.16%)
Sep 05, 2014 2908 2969 2884 2913 0 +2.16(+0.07%)
Sep 04, 2014 2885 2955 2857 2911 0 +35.77(+1.24%)
Sep 03, 2014 2874 2892 2847 2875 0 +9.54(+0.33%)
Sep 02, 2014 2840 2886 2817 2866 0 +48.55(+1.72%)
Aug 29, 2014 2817 2817 2817 0 -15.97(-0.56%)
Aug 28, 2014 2810 2860 2809 2833 0 -6.91(-0.24%)
Aug 27, 2014 2829 2857 2813 2840 0 +20.51(+0.73%)
Aug 26, 2014 2811 2837 2788 2820 0 +12.74(+0.45%)
Aug 25, 2014 2807 2839 2793 2807 0 -11.46(-0.41%)
Aug 22, 2014 2812 2840 2789 2818 0 -2.93(-0.10%)
Aug 21, 2014 2795 2831 2770 2821 0 +27.33(+0.98%)
Aug 20, 2014 2817 2829 2781 2794 0 -45.27(-1.59%)
Aug 19, 2014 2839 2860 2821 2839 0 +1.27(+0.04%)
Aug 18, 2014 2802 2846 2808 2838 0 +37.53(+1.34%)
Aug 15, 2014 2798 2827 2774 2801 0 -4.80(-0.17%)
Aug 14, 2014 2792 2844 2794 2805 0 +1.39(+0.05%)
Aug 13, 2014 2795 2833 2774 2804 0 +7.15(+0.26%)
Aug 12, 2014 2785 2824 2765 2797 0 +4.43(+0.16%)
Aug 11, 2014 2763 2828 2744 2792 0 +39.30(+1.43%)
Aug 08, 2014 2719 2768 2706 2753 0 +73.38(+2.74%)
Aug 07, 2014 2697 2714 2665 2680 0 -11.36(-0.42%)
Aug 06, 2014 2675 2719 2642 2691 0 +5.97(+0.22%)
Aug 05, 2014 2682 2732 2656 2685 0 -2.22(-0.08%)
Aug 04, 2014 2653 2698 2650 2687 0 +14.75(+0.55%)
Aug 01, 2014 2674 2700 2630 2673 0 +0.78(+0.03%)
Jul 31, 2014 2722 2729 2645 2672 0 -84.44(-3.06%)
Jul 23, 2014 2740 2784 2742 2756 0 -2.44(-0.09%)
Jul 22, 2014 2770 2791 2745 2759 0 +3.98(+0.14%)
Jul 21, 2014 2757 2782 2738 2755 0 -15.60(-0.56%)
Jul 18, 2014 2718 2785 2712 2770 0 +56.51(+2.08%)
Jul 17, 2014 2734 2756 2703 2714 0 -30.68(-1.12%)
Jul 16, 2014 2752 2774 2723 2744 0 +6.45(+0.24%)
Jul 15, 2014 2742 2763 2714 2738 0 -2.48(-0.09%)
Jul 14, 2014 2740 2761 2720 2740 0 +16.90(+0.62%)
Jul 11, 2014 2710 2758 2687 2724 0 +12.71(+0.47%)
Jul 10, 2014 2723 2750 2684 2711 0 -45.88(-1.66%)
Jul 09, 2014 2762 2798 2737 2757 0 -22.62(-0.81%)
Jul 08, 2014 2788 2805 2745 2779 0 -12.75(-0.46%)
Jul 07, 2014 2814 2836 2777 2792 0 -28.06(-0.99%)
Jul 03, 2014 2820 2820 2820 0 +17.32(+0.62%)
Jul 02, 2014 2794 2827 2766 2803 0 +2.46(+0.09%)
Jul 01, 2014 2799 2834 2768 2800 0 +11.85(+0.42%)
Jun 30, 2014 2766 2815 2733 2789 0 +19.52(+0.70%)
Jun 27, 2014 2757 2822 2731 2769 0 -14.48(-0.52%)
Jun 26, 2014 2794 2822 2762 2783 0 -27.73(-0.99%)
Jun 25, 2014 2772 2819 2759 2811 0 +32.87(+1.18%)
Jun 24, 2014 2806 2821 2768 2778 0 -26.80(-0.96%)
Jun 23, 2014 2804 2816 2773 2805 0 -6.30(-0.22%)
Jun 20, 2014 2796 2831 2776 2811 0 +24.90(+0.89%)
Jun 19, 2014 2802 2821 2765 2787 0 -7.50(-0.27%)
Jun 18, 2014 2760 2809 2755 2794 0 +19.47(+0.70%)
Jun 17, 2014 2738 2801 2740 2775 0 +14.03(+0.51%)
Jun 16, 2014 2739 2780 2716 2761 0 +14.93(+0.54%)
Jun 13, 2014 2758 2783 2727 2746 0 -6.03(-0.22%)
Jun 12, 2014 2728 2766 2730 2752 0 +0.92(+0.03%)
Jun 11, 2014 2750 2774 2738 2751 0 -6.91(-0.25%)
Jun 10, 2014 2752 2770 2733 2758 0 +0.04(+0.00%)
Jun 06, 2014 2720 2777 2700 2758 0 +50.16(+1.85%)
Jun 05, 2014 2674 2713 2658 2707 0 +38.32(+1.44%)
Jun 04, 2014 2655 2683 2636 2669 0 +14.70(+0.55%)
Jun 03, 2014 2659 2674 2626 2654 0 -8.42(-0.32%)
Jun 02, 2014 2669 2690 2640 2663 0 -2.40(-0.09%)
May 30, 2014 2689 2697 2644 2665 0 -14.93(-0.56%)
May 29, 2014 2694 2708 2656 2680 0 +0.46(+0.02%)
May 28, 2014 2696 2708 2658 2680 0 -17.38(-0.64%)
May 27, 2014 2705 2732 2682 2697 0 -19.91(-0.73%)
May 23, 2014 2717 2717 2717 0 +23.06(+0.86%)
May 22, 2014 2661 2712 2655 2694 0 +34.22(+1.29%)
May 21, 2014 2660 2681 2634 2660 0 +5.88(+0.22%)
May 20, 2014 2684 2700 2632 2654 0 -26.26(-0.98%)
May 19, 2014 2645 2698 2633 2680 0 +30.36(+1.15%)
May 16, 2014 2625 2666 2612 2650 0 +24.87(+0.95%)
May 15, 2014 2612 2655 2581 2625 0 -18.09(-0.68%)
May 14, 2014 2655 2675 2620 2643 0 -17.60(-0.66%)
May 13, 2014 2640 2685 2626 2661 0 +3.47(+0.13%)
May 12, 2014 2648 2691 2622 2657 0 +14.29(+0.54%)
May 09, 2014 2643 2674 2600 2643 0 -27.02(-1.01%)
May 08, 2014 2698 2727 2652 2670 0 -187.72(-6.57%)
May 07, 2014 2824 2861 2818 2858 0 +36.97(+1.31%)
May 06, 2014 2781 2840 2741 2821 0 +38.98(+1.40%)
May 05, 2014 2772 2805 2748 2782 0 -84.09(-2.93%)
May 02, 2014 2856 2889 2826 2866 0 +14.78(+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.