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, 2010 1499 1516 1474 1478 0 -20.92(-1.40%)
Apr 29, 2010 1480 1505 1476 1499 0 +27.87(+1.89%)
Apr 28, 2010 1455 1477 1445 1471 0 +28.41(+1.97%)
Apr 27, 2010 1481 1488 1434 1443 0 -46.48(-3.12%)
Apr 26, 2010 1495 1507 1484 1489 0 -4.61(-0.31%)
Apr 23, 2010 1484 1496 1471 1494 0 +12.03(+0.81%)
Apr 22, 2010 1469 1486 1451 1482 0 +8.32(+0.56%)
Apr 21, 2010 1464 1490 1458 1473 0 +5.40(+0.37%)
Apr 20, 2010 1483 1488 1458 1468 0 -4.41(-0.30%)
Apr 19, 2010 1474 1486 1461 1472 0 -5.87(-0.40%)
Apr 16, 2010 1495 1504 1471 1478 0 -18.85(-1.26%)
Apr 15, 2010 1483 1519 1482 1497 0 +52.69(+3.65%)
Apr 14, 2010 1415 1447 1412 1444 0 +30.02(+2.12%)
Apr 13, 2010 1407 1420 1400 1414 0 +0.64(+0.05%)
Apr 12, 2010 1418 1425 1410 1414 0 +1.69(+0.12%)
Apr 09, 2010 1402 1417 1397 1412 0 +8.48(+0.60%)
Apr 08, 2010 1393 1406 1381 1403 0 +9.13(+0.65%)
Apr 07, 2010 1405 1409 1386 1394 0 -14.43(-1.02%)
Apr 06, 2010 1405 1416 1400 1409 0 -1.22(-0.09%)
Apr 05, 2010 1411 1418 1402 1410 0 +3.08(+0.22%)
Apr 01, 2010 1407 1407 1407 0 -8.86(-0.63%)
Mar 31, 2010 1409 1421 1399 1416 0 +0.96(+0.07%)
Mar 30, 2010 1411 1423 1403 1415 0 +7.38(+0.52%)
Mar 29, 2010 1400 1416 1395 1407 0 +12.44(+0.89%)
Mar 26, 2010 1396 1407 1386 1395 0 -0.32(-0.02%)
Mar 25, 2010 1406 1417 1389 1395 0 -4.68(-0.33%)
Mar 24, 2010 1416 1418 1395 1400 0 -18.29(-1.29%)
Mar 23, 2010 1401 1422 1395 1418 0 +17.47(+1.25%)
Mar 22, 2010 1405 1417 1397 1401 0 -12.25(-0.87%)
Mar 19, 2010 1425 1430 1402 1413 0 -7.54(-0.53%)
Mar 18, 2010 1378 1424 1368 1421 0 +33.18(+2.39%)
Mar 17, 2010 1378 1397 1376 1387 0 +11.92(+0.87%)
Mar 16, 2010 1371 1384 1364 1376 0 +6.46(+0.47%)
Mar 15, 2010 1362 1372 1360 1369 0 +11.31(+0.83%)
Mar 12, 2010 1361 1364 1343 1358 0 -2.00(-0.15%)
Mar 11, 2010 1339 1363 1331 1360 0 +15.28(+1.14%)
Mar 10, 2010 1336 1355 1332 1344 0 +8.67(+0.65%)
Mar 09, 2010 1326 1341 1319 1336 0 +5.16(+0.39%)
Mar 08, 2010 1332 1338 1323 1331 0 +3.81(+0.29%)
Mar 05, 2010 1326 1334 1319 1327 0 +8.10(+0.61%)
Mar 04, 2010 1316 1330 1307 1319 0 +5.17(+0.39%)
Mar 03, 2010 1318 1334 1310 1314 0 +0.68(+0.05%)
Mar 02, 2010 1318 1328 1309 1313 0 +0.79(+0.06%)
Mar 01, 2010 1306 1349 1303 1312 0 +7.05(+0.54%)
Feb 26, 2010 1293 1310 1278 1305 0 +10.19(+0.79%)
Feb 25, 2010 1275 1296 1263 1295 0 -2.27(-0.18%)
Feb 24, 2010 1285 1305 1284 1297 0 +10.18(+0.79%)
Feb 23, 2010 1281 1302 1271 1287 0 +6.55(+0.51%)
Feb 22, 2010 1279 1288 1270 1280 0 +7.61(+0.60%)
Feb 19, 2010 1248 1281 1249 1273 0 +18.81(+1.50%)
Feb 18, 2010 1251 1262 1247 1254 0 -4.54(-0.36%)
Feb 17, 2010 1254 1264 1247 1258 0 +3.92(+0.31%)
Feb 16, 2010 1235 1260 1237 1255 0 +24.62(+2.00%)
Feb 12, 2010 1230 1230 1230 0 -13.25(-1.07%)
Feb 11, 2010 1234 1251 1224 1243 0 +6.01(+0.49%)
Feb 10, 2010 1242 1249 1225 1237 0 -11.28(-0.90%)
Feb 09, 2010 1237 1264 1230 1248 0 +24.36(+1.99%)
Feb 08, 2010 1233 1242 1216 1224 0 -8.06(-0.65%)
Feb 05, 2010 1246 1257 1209 1232 0 -14.78(-1.19%)
Feb 04, 2010 1273 1279 1244 1247 0 -35.61(-2.78%)
Feb 03, 2010 1276 1294 1262 1283 0 -10.84(-0.84%)
Feb 02, 2010 1298 1310 1276 1293 0 +16.95(+1.33%)
Feb 01, 2010 1266 1286 1260 1276 0 +14.44(+1.14%)
Jan 29, 2010 1286 1301 1261 1262 0 -18.48(-1.44%)
Jan 28, 2010 1300 1302 1269 1280 0 -14.44(-1.12%)
Jan 27, 2010 1286 1299 1269 1295 0 +7.71(+0.60%)
Jan 26, 2010 1280 1298 1272 1287 0 -2.70(-0.21%)
Jan 25, 2010 1292 1302 1273 1290 0 +2.81(+0.22%)
Jan 22, 2010 1304 1309 1284 1287 0 -20.50(-1.57%)
Jan 21, 2010 1336 1345 1300 1308 0 -25.55(-1.92%)
Jan 20, 2010 1346 1348 1319 1333 0 -21.16(-1.56%)
Jan 19, 2010 1344 1364 1344 1354 0 +8.56(+0.64%)
Jan 15, 2010 1346 1346 1346 0 -8.96(-0.66%)
Jan 14, 2010 1341 1359 1343 1355 0 +4.10(+0.30%)
Jan 13, 2010 1366 1371 1341 1351 0 -5.34(-0.39%)
Jan 12, 2010 1358 1374 1347 1356 0 -10.76(-0.79%)
Jan 11, 2010 1334 1380 1331 1367 0 +39.71(+2.99%)
Jan 08, 2010 1309 1340 1306 1327 0 +42.59(+3.32%)
Jan 07, 2010 1291 1297 1277 1284 0 -11.33(-0.87%)
Jan 06, 2010 1305 1311 1293 1296 0 -12.43(-0.95%)
Jan 05, 2010 1305 1320 1294 1308 0 +3.01(+0.23%)
Jan 04, 2010 1308 1321 1298 1305 0 +12.23(+0.95%)
Dec 31, 2009 1293 1293 1293 0 -22.88(-1.74%)
Dec 30, 2009 1316 1322 1307 1316 0 -4.00(-0.30%)
Dec 29, 2009 1303 1323 1301 1320 0 +17.32(+1.33%)
Dec 28, 2009 1304 1310 1294 1302 0 +1.06(+0.08%)
Dec 24, 2009 1309 1314 1297 1301 0 -3.51(-0.27%)
Dec 23, 2009 1307 1315 1296 1305 0 -5.58(-0.43%)
Dec 22, 2009 1318 1326 1306 1311 0 -3.41(-0.26%)
Dec 21, 2009 1312 1326 1305 1314 0 +6.56(+0.50%)
Dec 18, 2009 1314 1323 1295 1307 0 +1.41(+0.11%)
Dec 17, 2009 1318 1325 1295 1306 0 -49.15(-3.63%)
Dec 16, 2009 1350 1369 1341 1355 0 +1.41(+0.10%)
Dec 15, 2009 1332 1363 1335 1354 0 +9.45(+0.70%)
Dec 14, 2009 1335 1346 1328 1344 0 +29.11(+2.21%)
Dec 11, 2009 1313 1329 1308 1315 0 +5.51(+0.42%)
Dec 10, 2009 1321 1330 1303 1310 0 -6.66(-0.51%)
Dec 09, 2009 1324 1328 1304 1316 0 -3.99(-0.30%)
Dec 08, 2009 1326 1335 1308 1320 0 +9.51(+0.73%)
Dec 07, 2009 1316 1320 1306 1311 0 -4.53(-0.34%)
Dec 04, 2009 1315 1327 1297 1315 0 +16.56(+1.28%)
Dec 03, 2009 1312 1321 1296 1299 0 -8.83(-0.68%)
Dec 02, 2009 1297 1313 1293 1308 0 +10.86(+0.84%)
Dec 01, 2009 1294 1305 1287 1297 0 +14.14(+1.10%)
Nov 30, 2009 1272 1291 1263 1283 0 +8.38(+0.66%)
Nov 27, 2009 1262 1285 1252 1274 0 -16.38(-1.27%)
Nov 25, 2009 1291 1291 1291 0 +10.41(+0.81%)
Nov 24, 2009 1289 1295 1274 1280 0 -9.23(-0.72%)
Nov 23, 2009 1290 1307 1282 1289 0 +12.23(+0.96%)
Nov 20, 2009 1269 1284 1262 1277 0 -0.44(-0.03%)
Nov 19, 2009 1282 1288 1263 1278 0 -11.94(-0.93%)
Nov 18, 2009 1294 1301 1277 1290 0 -7.10(-0.55%)
Nov 17, 2009 1288 1304 1284 1297 0 -4.24(-0.33%)
Nov 16, 2009 1281 1309 1278 1301 0 +31.28(+2.46%)
Nov 13, 2009 1272 1278 1262 1270 0 +1.81(+0.14%)
Nov 12, 2009 1290 1294 1263 1268 0 -24.79(-1.92%)
Nov 11, 2009 1279 1303 1273 1293 0 +20.64(+1.62%)
Nov 10, 2009 1256 1277 1251 1272 0 +9.64(+0.76%)
Nov 09, 2009 1232 1265 1226 1262 0 +38.41(+3.14%)
Nov 06, 2009 1205 1229 1199 1224 0 +18.36(+1.52%)
Nov 05, 2009 1189 1213 1187 1206 0 +21.58(+1.82%)
Nov 04, 2009 1214 1221 1181 1184 0 -21.40(-1.78%)
Nov 03, 2009 1193 1212 1185 1205 0 +10.79(+0.90%)
Nov 02, 2009 1189 1203 1174 1195 0 +8.56(+0.72%)
Oct 30, 2009 1211 1222 1182 1186 0 -31.25(-2.57%)
Oct 29, 2009 1208 1225 1201 1217 0 +16.83(+1.40%)
Oct 28, 2009 1209 1223 1197 1200 0 -10.50(-0.87%)
Oct 27, 2009 1225 1231 1204 1211 0 -11.47(-0.94%)
Oct 26, 2009 1238 1259 1216 1222 0 -15.78(-1.27%)
Oct 23, 2009 1245 1257 1231 1238 0 -33.80(-2.66%)
Oct 22, 2009 1271 1280 1244 1272 0 -0.49(-0.04%)
Oct 21, 2009 1291 1307 1265 1272 0 -24.87(-1.92%)
Oct 20, 2009 1285 1302 1282 1297 0 +9.06(+0.70%)
Oct 19, 2009 1279 1294 1251 1288 0 +5.45(+0.42%)
Oct 16, 2009 1276 1291 1271 1283 0 -11.80(-0.91%)
Oct 15, 2009 1272 1298 1272 1295 0 +10.04(+0.78%)
Oct 14, 2009 1264 1286 1260 1285 0 +31.92(+2.55%)
Oct 13, 2009 1242 1257 1236 1253 0 +1.13(+0.09%)
Oct 12, 2009 1257 1262 1242 1252 0 +2.32(+0.19%)
Oct 09, 2009 1250 1260 1237 1249 0 -4.66(-0.37%)
Oct 08, 2009 1240 1264 1235 1254 0 +20.27(+1.64%)
Oct 07, 2009 1225 1238 1216 1234 0 +4.14(+0.34%)
Oct 06, 2009 1236 1254 1222 1229 0 -4.02(-0.33%)
Oct 05, 2009 1215 1236 1205 1233 0 +21.53(+1.78%)
Oct 02, 2009 1209 1224 1201 1212 0 -4.33(-0.36%)
Oct 01, 2009 1246 1256 1214 1216 0 -30.38(-2.44%)
Sep 30, 2009 1248 1261 1224 1247 0 -0.58(-0.05%)
Sep 29, 2009 1265 1269 1243 1247 0 -14.70(-1.16%)
Sep 28, 2009 1244 1270 1238 1262 0 +22.82(+1.84%)
Sep 25, 2009 1263 1270 1231 1239 0 -27.27(-2.15%)
Sep 24, 2009 1271 1282 1253 1266 0 -4.63(-0.36%)
Sep 23, 2009 1283 1298 1269 1271 0 -12.17(-0.95%)
Sep 22, 2009 1286 1292 1274 1283 0 +5.66(+0.44%)
Sep 21, 2009 1272 1287 1262 1278 0 -7.96(-0.62%)
Sep 18, 2009 1291 1296 1275 1286 0 +0.28(+0.02%)
Sep 17, 2009 1284 1309 1272 1285 0 -11.53(-0.89%)
Sep 16, 2009 1308 1313 1246 1297 0 -3.80(-0.29%)
Sep 15, 2009 1298 1307 1285 1301 0 +3.87(+0.30%)
Sep 14, 2009 1280 1300 1273 1297 0 +10.81(+0.84%)
Sep 11, 2009 1255 1293 1259 1286 0 +55.98(+4.55%)
Sep 10, 2009 1207 1234 1210 1230 0 +16.24(+1.34%)
Sep 09, 2009 1206 1221 1196 1214 0 +21.04(+1.76%)
Sep 08, 2009 1194 1203 1178 1193 0 +4.22(+0.36%)
Sep 04, 2009 1188 1188 1188 0 +21.35(+1.83%)
Sep 03, 2009 1160 1172 1145 1167 0 +10.06(+0.87%)
Sep 02, 2009 1154 1168 1145 1157 0 -0.97(-0.08%)
Sep 01, 2009 1169 1196 1154 1158 0 -12.13(-1.04%)
Aug 31, 2009 1173 1179 1158 1170 0 -11.25(-0.95%)
Aug 28, 2009 1185 1196 1170 1181 0 +3.34(+0.28%)
Aug 27, 2009 1174 1186 1154 1178 0 +2.06(+0.18%)
Aug 26, 2009 1182 1189 1169 1176 0 -8.10(-0.68%)
Aug 25, 2009 1179 1195 1173 1184 0 +11.37(+0.97%)
Aug 24, 2009 1176 1185 1166 1173 0 -2.53(-0.22%)
Aug 21, 2009 1147 1179 1148 1175 0 +26.57(+2.31%)
Aug 20, 2009 1142 1153 1135 1149 0 +3.77(+0.33%)
Aug 19, 2009 1132 1155 1124 1145 0 +4.68(+0.41%)
Aug 18, 2009 1126 1145 1122 1140 0 +11.85(+1.05%)
Aug 17, 2009 1144 1147 1117 1128 0 -26.34(-2.28%)
Aug 14, 2009 1168 1174 1141 1155 0 -14.73(-1.26%)
Aug 13, 2009 1179 1185 1158 1169 0 -3.08(-0.26%)
Aug 12, 2009 1156 1185 1146 1172 0 +16.40(+1.42%)
Aug 11, 2009 1158 1166 1144 1156 0 -6.36(-0.55%)
Aug 10, 2009 1161 1171 1153 1162 0 -8.51(-0.73%)
Aug 07, 2009 1157 1181 1153 1171 0 +27.02(+2.36%)
Aug 06, 2009 1162 1164 1140 1144 0 -15.04(-1.30%)
Aug 05, 2009 1177 1179 1145 1159 0 -12.61(-1.08%)
Aug 04, 2009 1178 1186 1164 1172 0 -13.12(-1.11%)
Aug 03, 2009 1177 1191 1159 1185 0 +15.26(+1.30%)
Jul 31, 2009 1166 1179 1159 1169 0 +4.29(+0.37%)
Jul 30, 2009 1160 1178 1148 1165 0 +20.17(+1.76%)
Jul 29, 2009 1145 1159 1132 1145 0 -7.05(-0.61%)
Jul 28, 2009 1144 1164 1139 1152 0 -10.12(-0.87%)
Jul 27, 2009 1153 1167 1137 1162 0 +19.06(+1.67%)
Jul 25, 2009 1141 1148 1130 1143 0 -5.21(-0.45%)
Jul 24, 2009 1140 1153 1128 1148 0 +0.67(+0.06%)
Jul 23, 2009 1098 1156 1090 1148 0 +34.46(+3.10%)
Jul 22, 2009 1089 1134 1095 1113 0 +9.38(+0.85%)
Jul 21, 2009 1119 1125 1089 1104 0 +46.15(+4.36%)
Jun 26, 2009 1049 1065 1042 1058 0 +1.34(+0.13%)
Jun 25, 2009 1035 1059 1024 1056 0 +44.05(+4.35%)
Jun 24, 2009 1005 1035 998.37 1012 0 +14.98(+1.50%)
Jun 23, 2009 998.57 1013 990.71 997.26 0 +8.43(+0.85%)
Jun 22, 2009 1009 1013 981.55 988.83 0 -28.94(-2.84%)
Jun 19, 2009 1032 1034 1008 1018 0 -4.54(-0.44%)
Jun 18, 2009 1019 1031 1003 1022 0 +9.24(+0.91%)
Jun 17, 2009 1008 1026 997.00 1013 0 -4.90(-0.48%)
Jun 16, 2009 1035 1048 1013 1018 0 -13.22(-1.28%)
Jun 15, 2009 1055 1058 1024 1031 0 -36.46(-3.41%)
Jun 12, 2009 1091 1095 1055 1068 0 -28.43(-2.59%)
Jun 11, 2009 1096 1112 1090 1096 0 -4.03(-0.37%)
Jun 10, 2009 1112 1114 1079 1100 0 -0.08(-0.01%)
Jun 09, 2009 1085 1107 1079 1100 0 +14.81(+1.36%)
Jun 08, 2009 1076 1094 1064 1085 0 -6.91(-0.63%)
Jun 05, 2009 1100 1111 1083 1092 0 +8.94(+0.83%)
Jun 04, 2009 1082 1092 1064 1083 0 +0.65(+0.06%)
Jun 03, 2009 1097 1103 1072 1083 0 -25.72(-2.32%)
Jun 02, 2009 1104 1139 1094 1108 0 +1.26(+0.11%)
Jun 01, 2009 1094 1117 1077 1107 0 +37.44(+3.50%)
May 29, 2009 1036 1073 1032 1070 0 +36.00(+3.48%)
May 28, 2009 1047 1056 1019 1034 0 -4.58(-0.44%)
May 27, 2009 1069 1084 1034 1038 0 -30.86(-2.89%)
May 26, 2009 1019 1074 1017 1069 0 +39.86(+3.87%)
May 25, 2009 1035 1044 1010 1029 0 +0.00(+0.00%)
May 22, 2009 1035 1044 1010 1029 0 -2.01(-0.19%)
May 21, 2009 1070 1071 1023 1031 0 -47.33(-4.39%)
May 20, 2009 1089 1107 1072 1079 0 +4.88(+0.45%)
May 19, 2009 1082 1098 1067 1074 0 -8.64(-0.80%)
May 18, 2009 1065 1087 1060 1082 0 +20.63(+1.94%)
May 15, 2009 1066 1093 1054 1062 0 -5.79(-0.54%)
May 14, 2009 1065 1083 1056 1068 0 +3.32(+0.31%)
May 13, 2009 1092 1095 1055 1064 0 -43.00(-3.88%)
May 12, 2009 1138 1144 1091 1107 0 -28.13(-2.48%)
May 11, 2009 1148 1158 1122 1135 0 -33.52(-2.87%)
May 08, 2009 1164 1185 1146 1169 0 +25.16(+2.20%)
May 07, 2009 1177 1188 1137 1144 0 -33.74(-2.87%)
May 06, 2009 1172 1180 1149 1177 0 +12.38(+1.06%)
May 05, 2009 1142 1169 1136 1165 0 +20.22(+1.77%)
May 04, 2009 1124 1150 1105 1145 0 +61.60(+5.69%)
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.