Skip to main content
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 28, 2010 1451 1451 1451 0 -22.09(-1.50%)
May 27, 2010 1433 1476 1418 1473 0 +72.06(+5.14%)
May 26, 2010 1386 1438 1379 1401 0 +18.40(+1.33%)
May 25, 2010 1340 1395 1320 1383 0 +6.10(+0.44%)
May 24, 2010 1398 1420 1369 1377 0 -31.91(-2.27%)
May 21, 2010 1349 1424 1332 1409 0 +45.13(+3.31%)
May 20, 2010 1363 1413 1354 1364 0 -94.03(-6.45%)
May 19, 2010 1466 1484 1428 1458 0 -21.59(-1.46%)
May 18, 2010 1515 1530 1472 1479 0 -17.79(-1.19%)
May 17, 2010 1499 1521 1455 1497 0 +1.28(+0.09%)
May 14, 2010 1505 1521 1468 1496 0 -46.09(-2.99%)
May 13, 2010 1531 1564 1518 1542 0 +7.15(+0.47%)
May 12, 2010 1512 1549 1502 1535 0 +31.08(+2.07%)
May 11, 2010 1497 1518 1479 1504 0 +8.70(+0.58%)
May 10, 2010 1481 1506 1472 1495 0 +98.28(+7.04%)
May 07, 2010 1436 1458 1372 1397 0 -42.83(-2.98%)
May 06, 2010 1502 1515 1377 1439 0 -65.69(-4.36%)
May 05, 2010 1529 1552 1486 1505 0 -34.36(-2.23%)
May 04, 2010 1563 1575 1519 1539 0 -49.29(-3.10%)
May 03, 2010 1580 1609 1562 1589 0 +12.05(+0.76%)
Apr 30, 2010 1606 1623 1560 1577 0 -29.51(-1.84%)
Apr 29, 2010 1595 1621 1584 1606 0 +24.03(+1.52%)
Apr 28, 2010 1577 1598 1540 1582 0 +19.27(+1.23%)
Apr 27, 2010 1611 1622 1552 1563 0 -59.55(-3.67%)
Apr 26, 2010 1636 1651 1613 1622 0 -13.85(-0.85%)
Apr 23, 2010 1618 1645 1607 1636 0 +23.25(+1.44%)
Apr 22, 2010 1577 1625 1569 1613 0 +15.18(+0.95%)
Apr 21, 2010 1578 1608 1564 1598 0 +19.29(+1.22%)
Apr 20, 2010 1575 1596 1551 1579 0 +15.78(+1.01%)
Apr 19, 2010 1567 1587 1542 1563 0 -17.26(-1.09%)
Apr 16, 2010 1616 1631 1566 1580 0 -37.74(-2.33%)
Apr 15, 2010 1600 1625 1590 1618 0 +16.44(+1.03%)
Apr 14, 2010 1583 1605 1575 1601 0 +23.52(+1.49%)
Apr 13, 2010 1570 1584 1554 1578 0 +7.08(+0.45%)
Apr 12, 2010 1562 1581 1554 1571 0 +8.51(+0.54%)
Apr 09, 2010 1552 1574 1539 1562 0 +11.24(+0.72%)
Apr 08, 2010 1543 1564 1527 1551 0 +3.39(+0.22%)
Apr 07, 2010 1556 1568 1531 1548 0 -11.31(-0.73%)
Apr 06, 2010 1569 1578 1549 1559 0 -9.99(-0.64%)
Apr 05, 2010 1563 1590 1550 1569 0 +12.52(+0.80%)
Apr 01, 2010 1556 1556 1556 0 +3.01(+0.19%)
Mar 31, 2010 1565 1590 1548 1553 0 -17.01(-1.08%)
Mar 30, 2010 1563 1588 1549 1570 0 +7.10(+0.45%)
Mar 29, 2010 1550 1576 1539 1563 0 +23.65(+1.54%)
Mar 26, 2010 1535 1561 1521 1540 0 +4.62(+0.30%)
Mar 25, 2010 1529 1576 1501 1535 0 +13.79(+0.91%)
Mar 24, 2010 1520 1539 1502 1521 0 -12.74(-0.83%)
Mar 23, 2010 1527 1546 1500 1534 0 +8.39(+0.55%)
Mar 22, 2010 1512 1540 1504 1526 0 +6.77(+0.45%)
Mar 19, 2010 1535 1544 1500 1519 0 -16.66(-1.09%)
Mar 18, 2010 1542 1558 1513 1535 0 -6.24(-0.40%)
Mar 17, 2010 1547 1567 1526 1542 0 -6.14(-0.40%)
Mar 16, 2010 1555 1571 1528 1548 0 -6.84(-0.44%)
Mar 15, 2010 1552 1568 1544 1555 0 -9.24(-0.59%)
Mar 12, 2010 1544 1570 1529 1564 0 +22.94(+1.49%)
Mar 11, 2010 1539 1556 1527 1541 0 -9.51(-0.61%)
Mar 10, 2010 1551 1570 1534 1550 0 -2.39(-0.15%)
Mar 09, 2010 1535 1566 1526 1553 0 +15.17(+0.99%)
Mar 08, 2010 1532 1555 1520 1538 0 -0.21(-0.01%)
Mar 05, 2010 1533 1562 1517 1538 0 +21.13(+1.39%)
Mar 04, 2010 1480 1524 1462 1517 0 +36.87(+2.49%)
Mar 03, 2010 1474 1501 1454 1480 0 +16.52(+1.13%)
Mar 02, 2010 1458 1484 1448 1463 0 +18.12(+1.25%)
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.