Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Delivery & Freight Services Sector (CIX: MSECTOR773 )

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, 2009 1093 1117 1084 1095 0 +12.59(+1.16%)
Apr 29, 2009 1066 1096 1064 1083 0 +24.75(+2.34%)
Apr 28, 2009 1047 1073 1041 1058 0 +1.42(+0.13%)
Apr 27, 2009 1085 1090 1051 1057 0 -47.11(-4.27%)
Apr 24, 2009 1096 1118 1085 1104 0 +6.83(+0.62%)
Apr 23, 2009 1073 1103 1043 1097 0 -6.82(-0.62%)
Apr 22, 2009 1087 1149 1084 1104 0 +11.69(+1.07%)
Apr 21, 2009 1047 1096 1042 1092 0 +36.43(+3.45%)
Apr 20, 2009 1076 1078 1048 1056 0 -37.78(-3.46%)
Apr 17, 2009 1104 1112 1068 1093 0 -15.73(-1.42%)
Apr 16, 2009 1068 1114 1055 1109 0 +47.06(+4.43%)
Apr 15, 2009 1049 1068 1040 1062 0 +7.49(+0.71%)
Apr 14, 2009 1044 1072 1037 1055 0 -0.62(-0.06%)
Apr 13, 2009 1047 1066 1034 1055 0 -4.28(-0.40%)
Apr 10, 2009 1038 1071 1031 1059 0 +0.00(+0.00%)
Apr 09, 2009 1038 1071 1031 1059 0 +41.02(+4.03%)
Apr 08, 2009 1004 1024 989.46 1018 0 +19.41(+1.94%)
Apr 07, 2009 1017 1021 994.16 999.06 0 -31.64(-3.07%)
Apr 06, 2009 1035 1043 1008 1031 0 -12.13(-1.16%)
Apr 03, 2009 1027 1047 1018 1043 0 +9.66(+0.93%)
Apr 02, 2009 990.82 1059 980.84 1033 0 +61.22(+6.30%)
Apr 01, 2009 952.65 977.96 946.59 971.95 0 +9.55(+0.99%)
Mar 31, 2009 957.78 978.23 932.15 962.39 0 +12.76(+1.34%)
Mar 30, 2009 965.60 969.49 936.85 949.63 0 -32.41(-3.30%)
Mar 27, 2009 990.73 1004 973.27 982.04 0 -20.11(-2.01%)
Mar 26, 2009 947.00 1004 943.54 1002 0 +61.05(+6.49%)
Mar 25, 2009 949.48 968.76 916.32 941.10 0 +4.22(+0.45%)
Mar 24, 2009 944.60 964.18 930.31 936.89 0 -19.55(-2.04%)
Mar 23, 2009 919.87 959.96 914.31 956.44 0 +60.84(+6.79%)
Mar 20, 2009 934.88 944.84 889.31 895.59 0 -43.08(-4.59%)
Mar 19, 2009 942.05 961.67 924.13 938.67 0 +5.11(+0.55%)
Mar 18, 2009 914.67 950.38 892.38 933.56 0 +11.18(+1.21%)
Mar 17, 2009 893.03 923.23 883.98 922.38 0 +32.80(+3.69%)
Mar 16, 2009 865.03 911.68 863.14 889.58 0 +33.06(+3.86%)
Mar 13, 2009 860.10 868.72 839.88 856.52 0 +1.38(+0.16%)
Mar 12, 2009 833.32 856.99 815.32 855.14 0 +19.13(+2.29%)
Mar 11, 2009 823.29 848.25 811.19 836.02 0 +16.70(+2.04%)
Mar 10, 2009 778.15 822.49 770.96 819.31 0 +54.27(+7.09%)
Mar 09, 2009 778.70 792.18 758.38 765.04 0 -21.21(-2.70%)
Mar 06, 2009 816.10 832.16 768.56 786.24 0 -23.03(-2.85%)
Mar 05, 2009 832.06 832.83 794.17 809.28 0 -36.64(-4.33%)
Mar 04, 2009 816.15 855.63 806.60 845.92 0 +41.31(+5.13%)
Mar 03, 2009 818.33 829.65 799.84 804.61 0 -5.86(-0.72%)
Mar 02, 2009 846.10 855.45 805.03 810.47 0 -50.59(-5.88%)
Feb 27, 2009 852.17 875.93 833.71 861.07 0 +1.44(+0.17%)
Feb 26, 2009 888.66 892.53 856.24 859.62 0 -19.37(-2.20%)
Feb 25, 2009 902.46 909.91 867.52 878.99 0 -32.27(-3.54%)
Feb 24, 2009 872.09 916.11 861.85 911.26 0 +40.27(+4.62%)
Feb 23, 2009 917.42 924.26 868.03 870.99 0 -40.11(-4.40%)
Feb 20, 2009 909.85 924.01 887.91 911.10 0 -3.60(-0.39%)
Feb 19, 2009 924.06 942.52 905.30 914.70 0 -2.31(-0.25%)
Feb 18, 2009 932.32 939.56 905.21 917.01 0 -10.08(-1.09%)
Feb 17, 2009 943.86 950.23 911.00 927.09 0 -41.86(-4.32%)
Feb 16, 2009 972.68 997.54 965.05 968.95 0 +0.00(+0.00%)
Feb 13, 2009 972.68 997.54 965.05 968.95 0 -5.11(-0.52%)
Feb 12, 2009 958.07 976.70 938.76 974.06 0 -7.52(-0.77%)
Feb 11, 2009 983.61 992.67 962.14 981.58 0 +4.16(+0.43%)
Feb 10, 2009 1011 1034 959.18 977.42 0 -42.99(-4.21%)
Feb 09, 2009 1023 1033 1004 1020 0 +2.06(+0.20%)
Feb 06, 2009 983.60 1025 980.16 1018 0 +35.32(+3.59%)
Feb 05, 2009 954.06 991.25 945.85 983.03 0 +20.12(+2.09%)
Feb 04, 2009 975.55 989.89 954.85 962.91 0 -6.57(-0.68%)
Feb 03, 2009 918.95 977.22 914.38 969.48 0 +56.26(+6.16%)
Feb 02, 2009 920.07 931.22 895.23 913.23 0 -14.44(-1.56%)
Jan 30, 2009 980.69 992.84 921.02 927.67 0 -42.21(-4.35%)
Jan 29, 2009 999.00 1007 963.98 969.87 0 -38.73(-3.84%)
Jan 28, 2009 1006 1029 985.49 1009 0 +12.19(+1.22%)
Jan 27, 2009 989.96 1006 972.75 996.41 0 +12.26(+1.25%)
Jan 26, 2009 986.18 1005 971.58 984.15 0 +3.46(+0.35%)
Jan 23, 2009 988.27 1003 969.86 980.69 0 -21.06(-2.10%)
Jan 22, 2009 995.37 1017 982.56 1002 0 -10.04(-0.99%)
Jan 21, 2009 986.05 1015 973.36 1012 0 +38.43(+3.95%)
Jan 20, 2009 1019 1026 971.95 973.36 0 -55.44(-5.39%)
Jan 19, 2009 1047 1053 1006 1029 0 +0.00(+0.00%)
Jan 16, 2009 1047 1053 1006 1029 0 -6.79(-0.66%)
Jan 15, 2009 1027 1043 999.65 1036 0 +10.91(+1.06%)
Jan 14, 2009 1053 1055 1016 1025 0 -39.30(-3.69%)
Jan 13, 2009 1072 1086 1052 1064 0 -10.56(-0.98%)
Jan 12, 2009 1083 1095 1068 1075 0 -7.00(-0.65%)
Jan 09, 2009 1110 1121 1077 1082 0 -31.54(-2.83%)
Jan 08, 2009 1127 1138 1099 1113 0 -17.06(-1.51%)
Jan 07, 2009 1155 1163 1124 1130 0 -38.81(-3.32%)
Jan 06, 2009 1171 1186 1150 1169 0 +6.55(+0.56%)
Jan 05, 2009 1173 1181 1152 1162 0 -22.52(-1.90%)
Jan 02, 2009 1170 1191 1150 1185 0 +16.96(+1.45%)
Jan 01, 2009 1138 1179 1137 1168 0 +0.00(+0.00%)
Dec 31, 2008 1138 1179 1137 1168 0 +30.94(+2.72%)
Dec 30, 2008 1110 1140 1095 1137 0 +31.94(+2.89%)
Dec 29, 2008 1109 1114 1085 1105 0 -9.54(-0.86%)
Dec 26, 2008 1113 1118 1096 1115 0 +4.18(+0.38%)
Dec 25, 2008 1102 1114 1097 1110 0 +0.00(+0.00%)
Dec 24, 2008 1102 1114 1097 1110 0 +6.86(+0.62%)
Dec 23, 2008 1121 1133 1094 1104 0 -17.75(-1.58%)
Dec 22, 2008 1126 1136 1104 1121 0 -7.04(-0.62%)
Dec 19, 2008 1132 1148 1116 1128 0 +14.49(+1.30%)
Dec 18, 2008 1138 1158 1099 1114 0 -12.15(-1.08%)
Dec 17, 2008 1099 1144 1091 1126 0 +4.42(+0.39%)
Dec 16, 2008 1080 1130 1062 1122 0 +38.02(+3.51%)
Dec 15, 2008 1100 1113 1069 1084 0 -12.81(-1.17%)
Dec 12, 2008 1060 1109 1051 1096 0 +13.36(+1.23%)
Dec 11, 2008 1124 1137 1073 1083 0 -50.63(-4.47%)
Dec 10, 2008 1144 1164 1109 1134 0 -9.77(-0.85%)
Dec 09, 2008 1158 1184 1120 1143 0 -99.39(-8.00%)
Dec 08, 2008 1237 1268 1205 1243 0 +25.90(+2.13%)
Dec 05, 2008 1176 1220 1123 1217 0 +30.08(+2.53%)
Dec 04, 2008 1171 1230 1159 1187 0 -1.93(-0.16%)
Dec 03, 2008 1148 1193 1114 1189 0 +41.27(+3.60%)
Dec 02, 2008 1126 1154 1100 1148 0 +40.71(+3.68%)
Dec 01, 2008 1181 1190 1104 1107 0 -100.95(-8.36%)
Nov 28, 2008 1192 1213 1176 1208 0 +6.54(+0.54%)
Nov 27, 2008 1147 1208 1137 1201 0 +0.00(+0.00%)
Nov 26, 2008 1147 1208 1137 1201 0 +29.80(+2.54%)
Nov 25, 2008 1163 1183 1101 1171 0 +25.44(+2.22%)
Nov 24, 2008 1099 1162 1083 1146 0 +66.84(+6.19%)
Nov 21, 2008 1017 1085 989.12 1079 0 +69.58(+6.89%)
Nov 20, 2008 1055 1090 993.79 1010 0 -54.06(-5.08%)
Nov 19, 2008 1125 1150 1052 1064 0 -69.76(-6.16%)
Nov 18, 2008 1112 1164 1091 1133 0 +16.04(+1.44%)
Nov 17, 2008 1112 1154 1088 1117 0 -7.03(-0.63%)
Nov 14, 2008 1150 1178 1098 1124 0 -53.21(-4.52%)
Nov 13, 2008 1110 1181 1055 1178 0 +74.00(+6.71%)
Nov 12, 2008 1133 1149 1093 1104 0 -49.87(-4.32%)
Nov 11, 2008 1142 1179 1123 1153 0 -2.67(-0.23%)
Nov 10, 2008 1160 1185 1139 1156 0 +27.99(+2.48%)
Nov 07, 2008 1100 1138 1088 1128 0 +35.62(+3.26%)
Nov 06, 2008 1128 1148 1088 1092 0 -42.94(-3.78%)
Nov 05, 2008 1194 1216 1129 1135 0 -73.82(-6.10%)
Nov 04, 2008 1179 1221 1164 1209 0 +61.89(+5.39%)
Nov 03, 2008 1141 1163 1125 1147 0 +7.31(+0.64%)
Oct 31, 2008 1085 1159 1074 1140 0 +45.16(+4.12%)
Oct 30, 2008 1061 1102 1050 1095 0 +61.97(+6.00%)
Oct 29, 2008 1045 1090 1020 1033 0 -10.48(-1.00%)
Oct 28, 2008 991.96 1046 957.61 1043 0 +78.24(+8.11%)
Oct 27, 2008 981.68 1014 957.28 965.17 0 -29.77(-2.99%)
Oct 24, 2008 973.10 1036 963.92 994.94 0 -42.57(-4.10%)
Oct 23, 2008 1024 1059 996.14 1038 0 +29.00(+2.88%)
Oct 22, 2008 1066 1082 973.51 1009 0 -62.30(-5.82%)
Oct 21, 2008 1088 1118 1062 1071 0 -32.73(-2.97%)
Oct 20, 2008 1078 1118 1061 1104 0 +36.61(+3.43%)
Oct 17, 2008 1073 1126 1036 1067 0 -37.44(-3.39%)
Oct 16, 2008 1083 1118 1020 1104 0 +22.59(+2.09%)
Oct 15, 2008 1146 1159 1078 1082 0 -85.05(-7.29%)
Oct 14, 2008 1216 1242 1138 1167 0 -20.68(-1.74%)
Oct 13, 2008 1129 1198 1105 1188 0 +86.51(+7.86%)
Oct 10, 2008 1053 1137 952.38 1101 0 +1.27(+0.12%)
Oct 09, 2008 1198 1220 1090 1100 0 -90.77(-7.62%)
Oct 08, 2008 1195 1245 1167 1190 0 -34.37(-2.81%)
Oct 07, 2008 1275 1287 1215 1225 0 -34.17(-2.71%)
Oct 06, 2008 1256 1290 1202 1259 0 -18.01(-1.41%)
Oct 03, 2008 1298 1338 1270 1277 0 -5.33(-0.42%)
Oct 02, 2008 1339 1343 1270 1282 0 -65.25(-4.84%)
Oct 01, 2008 1318 1361 1301 1348 0 +19.13(+1.44%)
Sep 30, 2008 1337 1368 1312 1328 0 -1.34(-0.10%)
Sep 29, 2008 1346 1371 1302 1330 0 -34.25(-2.51%)
Sep 26, 2008 1338 1375 1334 1364 0 +2.72(+0.20%)
Sep 25, 2008 1371 1388 1352 1361 0 +1.99(+0.15%)
Sep 24, 2008 1380 1402 1346 1359 0 -26.22(-1.89%)
Sep 23, 2008 1410 1434 1380 1386 0 -20.88(-1.48%)
Sep 22, 2008 1457 1468 1397 1406 0 -55.32(-3.78%)
Sep 19, 2008 1490 1534 1405 1462 0 +13.38(+0.92%)
Sep 18, 2008 1419 1465 1385 1448 0 +40.31(+2.86%)
Sep 17, 2008 1443 1456 1389 1408 0 -67.18(-4.55%)
Sep 16, 2008 1430 1482 1417 1475 0 +23.03(+1.59%)
Sep 15, 2008 1433 1485 1428 1452 0 -11.46(-0.78%)
Sep 12, 2008 1446 1471 1431 1464 0 +6.42(+0.44%)
Sep 11, 2008 1405 1461 1399 1457 0 +36.61(+2.58%)
Sep 10, 2008 1413 1439 1396 1421 0 +40.41(+2.93%)
Sep 09, 2008 1386 1419 1377 1380 0 -13.40(-0.96%)
Sep 08, 2008 1374 1401 1367 1394 0 +37.60(+2.77%)
Sep 05, 2008 1356 1365 1329 1356 0 -8.19(-0.60%)
Sep 04, 2008 1391 1404 1355 1364 0 -33.32(-2.38%)
Sep 03, 2008 1393 1410 1379 1398 0 +5.05(+0.36%)
Sep 02, 2008 1407 1441 1387 1393 0 +18.15(+1.32%)
Sep 01, 2008 1384 1397 1369 1374 0 +0.00(+0.00%)
Aug 29, 2008 1384 1397 1369 1374 0 -16.84(-1.21%)
Aug 28, 2008 1364 1399 1360 1391 0 +33.99(+2.50%)
Aug 27, 2008 1341 1367 1326 1357 0 +16.14(+1.20%)
Aug 26, 2008 1334 1347 1324 1341 0 +0.28(+0.02%)
Aug 25, 2008 1351 1363 1329 1341 0 -21.43(-1.57%)
Aug 22, 2008 1335 1367 1333 1362 0 +29.45(+2.21%)
Aug 21, 2008 1331 1339 1310 1333 0 -15.91(-1.18%)
Aug 20, 2008 1369 1384 1334 1349 0 -15.86(-1.16%)
Aug 19, 2008 1392 1400 1359 1365 0 -33.28(-2.38%)
Aug 18, 2008 1418 1425 1390 1398 0 -20.45(-1.44%)
Aug 15, 2008 1416 1437 1399 1418 0 +8.92(+0.63%)
Aug 14, 2008 1374 1416 1368 1409 0 +27.46(+1.99%)
Aug 13, 2008 1391 1402 1354 1382 0 -14.57(-1.04%)
Aug 12, 2008 1397 1410 1381 1396 0 -9.68(-0.69%)
Aug 11, 2008 1403 1431 1384 1406 0 -4.90(-0.35%)
Aug 08, 2008 1363 1418 1361 1411 0 +58.48(+4.32%)
Aug 07, 2008 1349 1376 1337 1353 0 -10.76(-0.79%)
Aug 06, 2008 1378 1383 1346 1363 0 -25.08(-1.81%)
Aug 05, 2008 1329 1393 1327 1388 0 +67.15(+5.08%)
Aug 04, 2008 1308 1336 1299 1321 0 +13.37(+1.02%)
Aug 01, 2008 1329 1337 1290 1308 0 -23.45(-1.76%)
Jul 31, 2008 1323 1350 1321 1331 0 -2.92(-0.22%)
Jul 30, 2008 1356 1371 1318 1334 0 -22.21(-1.64%)
Jul 29, 2008 1356 1360 1308 1356 0 +47.96(+3.67%)
Jul 28, 2008 1332 1343 1305 1309 0 -29.57(-2.21%)
Jul 25, 2008 1339 1356 1323 1338 0 +6.61(+0.50%)
Jul 24, 2008 1370 1374 1326 1331 0 -38.04(-2.78%)
Jul 23, 2008 1362 1383 1335 1370 0 -2.38(-0.17%)
Jul 22, 2008 1325 1380 1315 1372 0 +38.60(+2.90%)
Jul 21, 2008 1371 1375 1325 1333 0 -29.80(-2.19%)
Jul 18, 2008 1347 1373 1328 1363 0 +19.06(+1.42%)
Jul 17, 2008 1328 1352 1302 1344 0 +18.79(+1.42%)
Jul 16, 2008 1262 1328 1255 1325 0 +64.88(+5.15%)
Jul 15, 2008 1267 1288 1244 1260 0 -14.43(-1.13%)
Jul 14, 2008 1300 1306 1267 1275 0 -12.32(-0.96%)
Jul 11, 2008 1297 1312 1268 1287 0 -26.35(-2.01%)
Jul 10, 2008 1316 1331 1296 1313 0 -1.78(-0.14%)
Jul 09, 2008 1341 1353 1312 1315 0 -25.32(-1.89%)
Jul 08, 2008 1304 1342 1295 1341 0 +51.84(+4.02%)
Jul 07, 2008 1311 1333 1278 1289 0 -13.35(-1.03%)
Jul 04, 2008 1288 1317 1279 1302 0 +0.00(+0.00%)
Jul 03, 2008 1288 1317 1279 1302 0 +13.82(+1.07%)
Jul 02, 2008 1332 1339 1287 1288 0 -40.61(-3.06%)
Jul 01, 2008 1335 1346 1300 1329 0 -24.75(-1.83%)
Jun 30, 2008 1334 1370 1321 1354 0 +17.39(+1.30%)
Jun 27, 2008 1335 1350 1315 1336 0 +1.36(+0.10%)
Jun 26, 2008 1361 1368 1333 1335 0 -34.16(-2.50%)
Jun 25, 2008 1375 1393 1358 1369 0 -4.32(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.