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 (%)
Jan 14, 2021 2956 3024 2933 3008 0 +64.26(+2.18%)
Jan 13, 2021 3008 3024 2924 2943 0 +15.88(+0.54%)
Dec 23, 2020 2902 2955 2874 2928 0 +45.40(+1.58%)
Dec 22, 2020 2911 2922 2860 2882 0 -20.03(-0.69%)
Dec 21, 2020 2970 2977 2876 2902 0 -121.11(-4.01%)
Dec 18, 2020 3037 3093 2991 3023 0 -16.24(-0.53%)
Dec 17, 2020 2953 3083 2942 3040 0 +88.77(+3.01%)
Dec 16, 2020 2921 2961 2877 2951 0 +44.43(+1.53%)
Dec 15, 2020 2876 2918 2838 2906 0 +42.10(+1.47%)
Dec 14, 2020 2908 2932 2844 2864 0 -35.76(-1.23%)
Dec 11, 2020 2858 2926 2832 2900 0 +20.02(+0.70%)
Dec 10, 2020 2837 2926 2818 2880 0 +15.47(+0.54%)
Dec 09, 2020 2852 2902 2824 2864 0 +25.18(+0.89%)
Dec 08, 2020 2825 2887 2808 2839 0 +12.38(+0.44%)
Dec 07, 2020 2833 2867 2794 2827 0 -22.16(-0.78%)
Dec 04, 2020 2875 2922 2831 2849 0 -44.19(-1.53%)
Dec 03, 2020 2913 2932 2857 2893 0 -2.49(-0.09%)
Dec 02, 2020 2885 2915 2851 2896 0 +5.76(+0.20%)
Dec 01, 2020 2789 2925 2762 2890 0 +156.02(+5.71%)
Nov 30, 2020 2808 2820 2720 2734 0 -62.85(-2.25%)
Nov 27, 2020 2834 2854 2780 2797 0 -40.71(-1.43%)
Nov 25, 2020 2896 2905 2820 2838 0 -50.57(-1.75%)
Nov 24, 2020 2862 2932 2851 2888 0 +60.88(+2.15%)
Nov 23, 2020 2828 2878 2795 2827 0 +20.46(+0.73%)
Nov 20, 2020 2828 2843 2789 2807 0 -15.15(-0.54%)
Nov 19, 2020 2795 2837 2739 2822 0 +39.30(+1.41%)
Nov 18, 2020 2806 2851 2768 2783 0 -19.54(-0.70%)
Nov 17, 2020 2793 2819 2750 2802 0 +8.45(+0.30%)
Nov 16, 2020 2783 2871 2761 2794 0 +90.92(+3.36%)
Nov 13, 2020 2674 2710 2651 2703 0 +61.38(+2.32%)
Nov 12, 2020 2648 2695 2622 2641 0 -28.44(-1.07%)
Nov 11, 2020 2668 2698 2623 2670 0 +6.82(+0.26%)
Nov 10, 2020 2713 2753 2620 2663 0 -41.34(-1.53%)
Nov 09, 2020 2658 2775 2584 2704 0 +223.54(+9.01%)
Nov 06, 2020 2540 2569 2472 2481 0 -10.87(-0.44%)
Nov 05, 2020 2397 2522 2387 2492 0 +121.52(+5.13%)
Nov 04, 2020 2309 2424 2293 2370 0 +61.10(+2.65%)
Nov 03, 2020 2259 2328 2248 2309 0 +82.77(+3.72%)
Nov 02, 2020 2254 2268 2204 2226 0 -14.09(-0.63%)
Oct 30, 2020 2217 2265 2187 2240 0 +29.29(+1.32%)
Oct 29, 2020 2268 2286 2184 2211 0 -64.48(-2.83%)
Oct 28, 2020 2351 2354 2267 2276 0 -126.79(-5.28%)
Oct 27, 2020 2405 2433 2387 2402 0 -8.62(-0.36%)
Oct 26, 2020 2462 2469 2374 2411 0 -79.76(-3.20%)
Oct 23, 2020 2485 2528 2453 2491 0 +18.30(+0.74%)
Oct 22, 2020 2463 2492 2440 2472 0 +23.10(+0.94%)
Oct 21, 2020 2432 2487 2408 2449 0 +36.59(+1.52%)
Oct 20, 2020 2344 2433 2332 2413 0 +84.58(+3.63%)
Oct 19, 2020 2345 2370 2317 2328 0 -6.06(-0.26%)
Oct 16, 2020 2322 2352 2302 2334 0 +6.13(+0.26%)
Oct 15, 2020 2311 2362 2290 2328 0 -10.55(-0.45%)
Oct 14, 2020 2349 2370 2316 2339 0 -8.35(-0.36%)
Oct 13, 2020 2379 2390 2324 2347 0 -53.47(-2.23%)
Oct 12, 2020 2360 2412 2350 2400 0 +41.25(+1.75%)
Oct 09, 2020 2361 2387 2331 2359 0 +3.43(+0.15%)
Oct 08, 2020 2338 2371 2319 2356 0 +32.24(+1.39%)
Oct 07, 2020 2279 2340 2270 2324 0 +60.92(+2.69%)
Oct 06, 2020 2301 2322 2244 2263 0 -17.81(-0.78%)
Oct 05, 2020 2263 2307 2252 2280 0 +34.44(+1.53%)
Oct 02, 2020 2186 2266 2176 2246 0 +25.87(+1.17%)
Oct 01, 2020 2218 2279 2193 2220 0 -10.38(-0.47%)
Sep 30, 2020 2207 2293 2202 2231 0 +25.63(+1.16%)
Sep 29, 2020 2202 2243 2189 2205 0 -8.06(-0.36%)
Sep 28, 2020 2171 2223 2142 2213 0 +63.31(+2.95%)
Sep 25, 2020 2119 2164 2061 2150 0 +26.36(+1.24%)
Sep 24, 2020 2014 2149 1995 2123 0 +97.94(+4.84%)
Sep 23, 2020 2057 2083 1991 2025 0 -20.07(-0.98%)
Sep 22, 2020 2100 2119 2033 2045 0 -39.44(-1.89%)
Sep 21, 2020 2118 2121 2026 2085 0 -82.28(-3.80%)
Sep 18, 2020 2197 2211 2155 2167 0 -27.51(-1.25%)
Sep 17, 2020 2179 2201 2150 2195 0 -5.98(-0.27%)
Sep 16, 2020 2183 2241 2153 2201 0 +33.31(+1.54%)
Sep 15, 2020 2198 2219 2151 2167 0 -13.09(-0.60%)
Sep 14, 2020 2112 2188 2095 2180 0 +76.17(+3.62%)
Sep 11, 2020 2155 2171 2072 2104 0 -38.32(-1.79%)
Sep 10, 2020 2151 2212 2131 2143 0 +5.44(+0.25%)
Sep 09, 2020 2158 2177 2116 2137 0 -3.67(-0.17%)
Sep 08, 2020 2115 2178 2082 2141 0 +0.70(+0.03%)
Sep 04, 2020 2119 2162 2077 2140 0 +41.55(+1.98%)
Sep 03, 2020 2144 2167 2087 2099 0 -54.31(-2.52%)
Sep 02, 2020 2194 2198 2126 2153 0 -42.21(-1.92%)
Sep 01, 2020 2158 2208 2141 2195 0 +39.70(+1.84%)
Aug 31, 2020 2202 2221 2131 2155 0 -57.33(-2.59%)
Aug 28, 2020 2129 2216 2123 2213 0 +93.83(+4.43%)
Aug 27, 2020 2099 2145 2088 2119 0 +16.53(+0.79%)
Aug 26, 2020 2175 2176 2093 2102 0 -80.15(-3.67%)
Aug 25, 2020 2141 2187 2123 2182 0 +54.66(+2.57%)
Aug 24, 2020 2136 2169 2097 2128 0 +6.76(+0.32%)
Aug 21, 2020 2145 2164 2110 2121 0 -37.58(-1.74%)
Aug 20, 2020 2157 2177 2123 2159 0 -11.21(-0.52%)
Aug 19, 2020 2204 2227 2160 2170 0 -35.90(-1.63%)
Aug 18, 2020 2252 2257 2185 2206 0 -31.31(-1.40%)
Aug 17, 2020 2256 2276 2211 2237 0 -19.93(-0.88%)
Aug 14, 2020 2161 2262 2156 2257 0 +88.45(+4.08%)
Aug 13, 2020 2147 2183 2132 2169 0 +14.26(+0.66%)
Aug 12, 2020 2200 2220 2130 2154 0 -28.60(-1.31%)
Aug 11, 2020 2137 2202 2128 2183 0 +69.52(+3.29%)
Aug 10, 2020 2017 2123 2016 2113 0 +98.59(+4.89%)
Aug 07, 2020 2000 2030 1968 2015 0 -0.38(-0.02%)
Aug 06, 2020 1925 2042 1876 2015 0 +102.04(+5.33%)
Aug 05, 2020 1885 1939 1869 1913 0 +43.60(+2.33%)
Aug 04, 2020 1868 1907 1844 1870 0 -9.37(-0.50%)
Aug 03, 2020 1915 1920 1857 1879 0 -29.13(-1.53%)
Jul 31, 2020 1858 1910 1826 1908 0 +47.48(+2.55%)
Jul 30, 2020 1870 1883 1828 1861 0 -37.69(-1.99%)
Jul 29, 2020 1875 1908 1856 1898 0 +35.69(+1.92%)
Jul 28, 2020 1894 1907 1848 1863 0 -36.99(-1.95%)
Jul 27, 2020 1863 1913 1842 1900 0 +34.66(+1.86%)
Jul 24, 2020 1927 1946 1858 1865 0 -71.81(-3.71%)
Jul 23, 2020 1941 1958 1901 1937 0 -1.54(-0.08%)
Jul 22, 2020 1874 1947 1865 1938 0 +48.10(+2.54%)
Jul 21, 2020 1859 1908 1855 1890 0 +46.84(+2.54%)
Jul 20, 2020 1870 1883 1835 1843 0 -30.68(-1.64%)
Jul 17, 2020 1901 1919 1862 1874 0 -32.32(-1.70%)
Jul 16, 2020 1906 1932 1887 1906 0 -9.15(-0.48%)
Jul 15, 2020 1912 1962 1895 1915 0 +43.89(+2.35%)
Jul 14, 2020 1870 1891 1836 1872 0 -9.42(-0.50%)
Jul 13, 2020 1928 1954 1877 1881 0 -28.16(-1.48%)
Jul 10, 2020 1902 1926 1871 1909 0 -1.14(-0.06%)
Jul 09, 2020 2004 2015 1905 1910 0 -89.29(-4.47%)
Jul 08, 2020 2016 2046 1971 2000 0 -24.03(-1.19%)
Jul 07, 2020 2047 2077 2015 2024 0 -45.23(-2.19%)
Jul 06, 2020 2108 2132 2051 2069 0 +17.00(+0.83%)
Jul 02, 2020 2097 2136 2048 2052 0 -2.17(-0.11%)
Jul 01, 2020 2030 2090 2023 2054 0 +27.13(+1.34%)
Jun 30, 2020 2005 2047 1979 2027 0 +15.72(+0.78%)
Jun 29, 2020 1982 2015 1963 2011 0 +47.66(+2.43%)
Jun 26, 2020 1996 1998 1944 1963 0 -46.06(-2.29%)
Jun 25, 2020 2021 2042 1969 2010 0 -30.77(-1.51%)
Jun 24, 2020 2089 2102 2008 2040 0 -69.26(-3.28%)
Jun 23, 2020 2021 2128 2017 2110 0 +114.24(+5.73%)
Jun 22, 2020 2035 2044 1982 1995 0 -45.41(-2.23%)
Jun 19, 2020 2024 2092 1990 2041 0 +53.61(+2.70%)
Jun 18, 2020 2038 2062 1978 1987 0 -73.22(-3.55%)
Jun 17, 2020 2114 2138 2052 2060 0 -42.64(-2.03%)
Jun 16, 2020 2129 2152 2062 2103 0 +40.37(+1.96%)
Jun 15, 2020 1968 2089 1956 2063 0 +23.41(+1.15%)
Jun 12, 2020 2036 2119 2003 2039 0 +78.26(+3.99%)
Jun 11, 2020 2058 2072 1932 1961 0 -179.62(-8.39%)
Jun 10, 2020 2229 2249 2107 2141 0 -109.53(-4.87%)
Jun 09, 2020 2316 2326 2219 2250 0 -110.03(-4.66%)
Jun 08, 2020 2321 2394 2289 2360 0 +52.22(+2.26%)
Jun 05, 2020 2317 2386 2271 2308 0 +60.69(+2.70%)
Jun 04, 2020 2253 2281 2193 2247 0 -17.88(-0.79%)
Jun 03, 2020 2157 2297 2157 2265 0 +119.31(+5.56%)
Jun 02, 2020 2053 2163 2037 2146 0 +121.97(+6.03%)
Jun 01, 2020 1870 2035 1868 2024 0 +145.51(+7.75%)
May 29, 2020 1891 1908 1827 1878 0 -7.01(-0.37%)
May 28, 2020 1927 1941 1852 1885 0 -20.06(-1.05%)
May 27, 2020 1921 1936 1866 1905 0 +18.29(+0.97%)
May 26, 2020 1803 1935 1796 1887 0 +127.56(+7.25%)
May 22, 2020 1743 1766 1712 1760 0 +19.88(+1.14%)
May 21, 2020 1761 1782 1712 1740 0 -23.83(-1.35%)
May 20, 2020 1716 1773 1703 1763 0 +79.84(+4.74%)
May 19, 2020 1767 1791 1672 1684 0 -81.26(-4.60%)
May 18, 2020 1682 1781 1679 1765 0 +125.92(+7.68%)
May 15, 2020 1704 1718 1619 1639 0 -72.04(-4.21%)
May 14, 2020 1662 1724 1631 1711 0 +16.50(+0.97%)
May 13, 2020 1724 1751 1664 1695 0 -22.23(-1.29%)
May 12, 2020 1782 1796 1705 1717 0 -56.59(-3.19%)
May 11, 2020 1825 1832 1763 1773 0 -69.94(-3.79%)
May 08, 2020 1855 1888 1821 1843 0 +11.74(+0.64%)
May 07, 2020 1887 1909 1808 1832 0 -21.39(-1.15%)
May 06, 2020 1834 1871 1812 1853 0 +13.66(+0.74%)
May 05, 2020 1812 1884 1783 1839 0 +45.95(+2.56%)
May 04, 2020 1611 1797 1604 1793 0 +165.47(+10.17%)
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.