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 29, 2011 1677 1689 1669 1676 0 +0.79(+0.05%)
Apr 28, 2011 1659 1680 1657 1675 0 +11.52(+0.69%)
Apr 27, 2011 1662 1669 1643 1663 0 +5.89(+0.36%)
Apr 26, 2011 1661 1670 1649 1657 0 +14.05(+0.85%)
Apr 25, 2011 1637 1654 1626 1643 0 +5.58(+0.34%)
Apr 21, 2011 1630 1644 1625 1638 0 +15.90(+0.98%)
Apr 20, 2011 1617 1638 1610 1622 0 +22.20(+1.39%)
Apr 19, 2011 1602 1608 1592 1600 0 +0.72(+0.05%)
Apr 18, 2011 1594 1603 1585 1599 0 -15.39(-0.95%)
Apr 15, 2011 1611 1622 1602 1614 0 +7.93(+0.49%)
Apr 14, 2011 1600 1620 1596 1606 0 -1.70(-0.11%)
Apr 13, 2011 1625 1627 1601 1608 0 -9.77(-0.60%)
Apr 12, 2011 1601 1628 1599 1618 0 +8.19(+0.51%)
Apr 11, 2011 1606 1616 1590 1610 0 +4.50(+0.28%)
Apr 08, 2011 1632 1635 1596 1605 0 -25.13(-1.54%)
Apr 07, 2011 1634 1642 1621 1630 0 -9.01(-0.55%)
Apr 06, 2011 1641 1647 1627 1639 0 +6.32(+0.39%)
Apr 05, 2011 1638 1649 1628 1633 0 -10.41(-0.63%)
Apr 04, 2011 1642 1650 1634 1643 0 +4.54(+0.28%)
Apr 01, 2011 1642 1657 1632 1639 0 +12.88(+0.79%)
Mar 31, 2011 1619 1638 1616 1626 0 +2.17(+0.13%)
Mar 30, 2011 1621 1630 1620 1624 0 +14.82(+0.92%)
Mar 29, 2011 1601 1612 1592 1609 0 +5.52(+0.34%)
Mar 28, 2011 1580 1615 1576 1604 0 +29.14(+1.85%)
Mar 25, 2011 1578 1587 1568 1574 0 -0.31(-0.02%)
Mar 24, 2011 1561 1577 1556 1575 0 +17.18(+1.10%)
Mar 23, 2011 1551 1564 1541 1557 0 +1.37(+0.09%)
Mar 22, 2011 1575 1579 1550 1556 0 -26.93(-1.70%)
Mar 21, 2011 1588 1593 1578 1583 0 +22.75(+1.46%)
Mar 18, 2011 1574 1579 1550 1560 0 +11.69(+0.75%)
Mar 17, 2011 1572 1580 1540 1549 0 +30.25(+1.99%)
Mar 16, 2011 1546 1552 1514 1518 0 -32.13(-2.07%)
Mar 15, 2011 1542 1573 1538 1550 0 -23.23(-1.48%)
Mar 14, 2011 1582 1587 1554 1574 0 -23.46(-1.47%)
Mar 11, 2011 1581 1608 1577 1597 0 +14.05(+0.89%)
Mar 10, 2011 1575 1601 1563 1583 0 -10.80(-0.68%)
Mar 09, 2011 1578 1600 1567 1594 0 +8.74(+0.55%)
Mar 08, 2011 1563 1594 1558 1585 0 +26.35(+1.69%)
Mar 07, 2011 1578 1584 1542 1559 0 -13.98(-0.89%)
Mar 04, 2011 1594 1597 1556 1573 0 -20.63(-1.29%)
Mar 03, 2011 1571 1601 1568 1593 0 +35.41(+2.27%)
Mar 02, 2011 1554 1574 1536 1558 0 +1.03(+0.07%)
Mar 01, 2011 1591 1598 1548 1557 0 -33.08(-2.08%)
Feb 28, 2011 1596 1605 1584 1590 0 +4.01(+0.25%)
Feb 25, 2011 1589 1600 1580 1586 0 -0.06(-0.00%)
Feb 24, 2011 1572 1601 1571 1586 0 +5.94(+0.38%)
Feb 23, 2011 1612 1627 1559 1580 0 -38.32(-2.37%)
Feb 22, 2011 1660 1670 1613 1619 0 -72.20(-4.27%)
Feb 18, 2011 1691 1691 1691 0 +6.95(+0.41%)
Feb 17, 2011 1662 1687 1663 1684 0 +9.97(+0.60%)
Feb 16, 2011 1654 1679 1655 1674 0 +18.16(+1.10%)
Feb 15, 2011 1644 1665 1640 1656 0 +10.04(+0.61%)
Feb 14, 2011 1656 1665 1640 1646 0 -14.26(-0.86%)
Feb 11, 2011 1639 1667 1634 1660 0 +15.71(+0.96%)
Feb 10, 2011 1609 1649 1606 1644 0 +20.73(+1.28%)
Feb 09, 2011 1621 1627 1604 1623 0 +0.08(+0.00%)
Feb 08, 2011 1612 1628 1609 1623 0 +4.48(+0.28%)
Feb 07, 2011 1620 1629 1606 1619 0 -1.26(-0.08%)
Feb 04, 2011 1620 1625 1601 1620 0 +3.27(+0.20%)
Feb 03, 2011 1610 1628 1608 1617 0 +6.18(+0.38%)
Feb 02, 2011 1632 1642 1606 1611 0 -32.37(-1.97%)
Feb 01, 2011 1629 1659 1624 1643 0 +51.93(+3.26%)
Jan 31, 2011 1583 1599 1571 1591 0 +11.97(+0.76%)
Jan 28, 2011 1636 1638 1575 1579 0 -56.51(-3.45%)
Jan 27, 2011 1638 1645 1625 1636 0 -0.77(-0.05%)
Jan 26, 2011 1627 1645 1621 1636 0 +7.03(+0.43%)
Jan 25, 2011 1633 1640 1617 1629 0 -6.79(-0.41%)
Jan 24, 2011 1621 1641 1619 1636 0 +8.03(+0.49%)
Jan 21, 2011 1640 1642 1619 1628 0 -2.07(-0.13%)
Jan 20, 2011 1628 1639 1618 1630 0 -0.81(-0.05%)
Jan 19, 2011 1649 1653 1621 1631 0 -22.21(-1.34%)
Jan 18, 2011 1644 1662 1642 1653 0 +9.51(+0.58%)
Jan 14, 2011 1644 1644 1644 0 +3.24(+0.20%)
Jan 13, 2011 1629 1649 1627 1640 0 +4.36(+0.27%)
Jan 12, 2011 1634 1644 1623 1636 0 +12.72(+0.78%)
Jan 11, 2011 1638 1641 1611 1623 0 -8.64(-0.53%)
Jan 10, 2011 1616 1642 1610 1632 0 +4.20(+0.26%)
Jan 07, 2011 1631 1646 1606 1628 0 -4.67(-0.29%)
Jan 06, 2011 1639 1645 1626 1633 0 -8.95(-0.55%)
Jan 05, 2011 1625 1650 1622 1641 0 +2.72(+0.17%)
Jan 04, 2011 1638 1651 1626 1639 0 -11.36(-0.69%)
Jan 03, 2011 1647 1665 1641 1650 0 +16.24(+0.99%)
Dec 31, 2010 1632 1643 1627 1634 0 -0.98(-0.06%)
Dec 30, 2010 1635 1643 1630 1635 0 -1.00(-0.06%)
Dec 29, 2010 1636 1643 1630 1636 0 +1.18(+0.07%)
Dec 28, 2010 1640 1644 1630 1635 0 -1.82(-0.11%)
Dec 27, 2010 1629 1643 1626 1636 0 +1.01(+0.06%)
Dec 23, 2010 1638 1644 1629 1635 0 -5.19(-0.32%)
Dec 22, 2010 1646 1650 1634 1641 0 -3.58(-0.22%)
Dec 21, 2010 1643 1654 1639 1644 0 +6.20(+0.38%)
Dec 20, 2010 1646 1650 1625 1638 0 +0.30(+0.02%)
Dec 17, 2010 1654 1659 1629 1638 0 -18.52(-1.12%)
Dec 16, 2010 1623 1662 1611 1656 0 +31.07(+1.91%)
Dec 15, 2010 1628 1640 1620 1625 0 -8.85(-0.54%)
Dec 14, 2010 1643 1648 1625 1634 0 -6.05(-0.37%)
Dec 10, 2010 1645 1649 1623 1640 0 -0.42(-0.03%)
Dec 09, 2010 1633 1652 1626 1641 0 +16.29(+1.00%)
Dec 08, 2010 1617 1630 1610 1624 0 +6.74(+0.42%)
Dec 07, 2010 1627 1637 1612 1617 0 +2.37(+0.15%)
Dec 06, 2010 1621 1628 1606 1615 0 -10.28(-0.63%)
Dec 03, 2010 1616 1629 1607 1625 0 +0.67(+0.04%)
Dec 02, 2010 1612 1634 1607 1625 0 +13.98(+0.87%)
Dec 01, 2010 1597 1623 1593 1611 0 +38.37(+2.44%)
Nov 30, 2010 1558 1589 1554 1572 0 +1.23(+0.08%)
Nov 29, 2010 1550 1578 1537 1571 0 +24.00(+1.55%)
Nov 26, 2010 1555 1556 1543 1547 0 -10.83(-0.70%)
Nov 24, 2010 1530 1558 1558 1558 0 +38.14(+2.51%)
Nov 23, 2010 1519 1525 1506 1520 0 -16.23(-1.06%)
Nov 22, 2010 1530 1542 1517 1536 0 -1.54(-0.10%)
Nov 19, 2010 1528 1543 1518 1538 0 +11.88(+0.78%)
Nov 18, 2010 1517 1537 1511 1526 0 +24.27(+1.62%)
Nov 17, 2010 1505 1512 1493 1501 0 -3.74(-0.25%)
Nov 16, 2010 1509 1515 1489 1505 0 -13.38(-0.88%)
Nov 15, 2010 1527 1538 1515 1519 0 -2.74(-0.18%)
Nov 12, 2010 1524 1530 1512 1521 0 -7.91(-0.52%)
Nov 11, 2010 1515 1533 1510 1529 0 +3.75(+0.25%)
Nov 10, 2010 1527 1534 1511 1525 0 -7.63(-0.50%)
Nov 09, 2010 1559 1561 1527 1533 0 -20.97(-1.35%)
Nov 08, 2010 1549 1559 1539 1554 0 -2.82(-0.18%)
Nov 05, 2010 1548 1565 1543 1557 0 +8.82(+0.57%)
Nov 04, 2010 1536 1554 1528 1548 0 +23.96(+1.57%)
Nov 03, 2010 1517 1531 1499 1524 0 +7.38(+0.49%)
Nov 02, 2010 1516 1528 1504 1517 0 +14.48(+0.96%)
Nov 01, 2010 1508 1527 1494 1502 0 -4.74(-0.31%)
Oct 29, 2010 1510 1518 1500 1507 0 -7.00(-0.46%)
Oct 28, 2010 1522 1528 1498 1514 0 -3.08(-0.20%)
Oct 27, 2010 1525 1534 1497 1517 0 -26.83(-1.74%)
Oct 25, 2010 1549 1558 1539 1544 0 +0.32(+0.02%)
Oct 22, 2010 1539 1545 1527 1544 0 +5.47(+0.36%)
Oct 21, 2010 1545 1552 1520 1538 0 -2.28(-0.15%)
Oct 20, 2010 1518 1546 1517 1540 0 +26.15(+1.73%)
Oct 19, 2010 1521 1530 1496 1514 0 -22.55(-1.47%)
Oct 18, 2010 1536 1543 1522 1537 0 -0.87(-0.06%)
Oct 15, 2010 1544 1552 1527 1538 0 +2.79(+0.18%)
Oct 14, 2010 1522 1538 1517 1535 0 +9.75(+0.64%)
Oct 13, 2010 1507 1541 1503 1525 0 +29.09(+1.94%)
Oct 12, 2010 1495 1503 1474 1496 0 -3.49(-0.23%)
Oct 11, 2010 1502 1507 1491 1500 0 -3.17(-0.21%)
Oct 08, 2010 1500 1508 1480 1503 0 +13.62(+0.91%)
Oct 07, 2010 1504 1506 1479 1489 0 -9.04(-0.60%)
Oct 06, 2010 1501 1508 1492 1498 0 -2.81(-0.19%)
Oct 05, 2010 1475 1515 1470 1501 0 +40.29(+2.76%)
Oct 04, 2010 1465 1476 1447 1461 0 -7.02(-0.48%)
Oct 01, 2010 1472 1492 1460 1468 0 -3.01(-0.20%)
Sep 30, 2010 1474 1506 1467 1471 0 -5.13(-0.35%)
Sep 29, 2010 1465 1481 1454 1476 0 +4.94(+0.34%)
Sep 28, 2010 1464 1479 1447 1471 0 +7.83(+0.54%)
Sep 27, 2010 1470 1476 1461 1463 0 -3.20(-0.22%)
Sep 24, 2010 1451 1473 1453 1466 0 +27.17(+1.89%)
Sep 23, 2010 1442 1463 1432 1439 0 -25.98(-1.77%)
Sep 22, 2010 1459 1481 1453 1465 0 +5.32(+0.36%)
Sep 21, 2010 1462 1468 1450 1460 0 +5.31(+0.37%)
Sep 20, 2010 1448 1465 1444 1454 0 +9.35(+0.65%)
Sep 17, 2010 1442 1454 1434 1445 0 -28.28(-1.92%)
Sep 15, 2010 1459 1477 1454 1473 0 +8.04(+0.55%)
Sep 14, 2010 1465 1474 1457 1465 0 +1.10(+0.08%)
Sep 13, 2010 1474 1495 1455 1464 0 +4.82(+0.33%)
Sep 10, 2010 1462 1469 1453 1459 0 +2.29(+0.16%)
Sep 09, 2010 1473 1480 1453 1457 0 +2.33(+0.16%)
Sep 08, 2010 1440 1470 1439 1455 0 +16.52(+1.15%)
Sep 07, 2010 1442 1449 1429 1438 0 -11.56(-0.80%)
Sep 03, 2010 1450 1450 1450 0 +15.15(+1.06%)
Sep 02, 2010 1422 1442 1419 1435 0 +18.03(+1.27%)
Sep 01, 2010 1387 1423 1379 1417 0 +50.67(+3.71%)
Aug 31, 2010 1363 1381 1355 1366 0 -7.79(-0.57%)
Aug 30, 2010 1383 1398 1372 1374 0 -17.67(-1.27%)
Aug 27, 2010 1381 1396 1360 1391 0 +20.14(+1.47%)
Aug 26, 2010 1369 1388 1364 1371 0 +4.34(+0.32%)
Aug 25, 2010 1362 1374 1348 1367 0 -6.80(-0.50%)
Aug 24, 2010 1388 1395 1364 1374 0 -30.58(-2.18%)
Aug 23, 2010 1419 1432 1403 1404 0 -1.31(-0.09%)
Aug 20, 2010 1399 1410 1385 1406 0 -2.53(-0.18%)
Aug 19, 2010 1424 1431 1393 1408 0 -24.99(-1.74%)
Aug 18, 2010 1427 1443 1414 1433 0 +1.79(+0.13%)
Aug 17, 2010 1407 1443 1404 1431 0 +36.12(+2.59%)
Aug 16, 2010 1381 1403 1374 1395 0 +5.27(+0.38%)
Aug 13, 2010 1387 1403 1385 1390 0 -7.66(-0.55%)
Aug 12, 2010 1384 1403 1378 1398 0 -13.95(-0.99%)
Aug 11, 2010 1436 1444 1401 1412 0 -47.00(-3.22%)
Aug 10, 2010 1462 1470 1448 1459 0 -15.61(-1.06%)
Aug 09, 2010 1461 1481 1458 1474 0 +19.63(+1.35%)
Aug 06, 2010 1450 1469 1437 1455 0 -12.85(-0.88%)
Aug 05, 2010 1455 1474 1450 1467 0 -1.75(-0.12%)
Aug 04, 2010 1442 1473 1442 1469 0 +26.83(+1.86%)
Aug 03, 2010 1441 1450 1424 1442 0 -5.34(-0.37%)
Aug 02, 2010 1430 1450 1420 1448 0 +31.01(+2.19%)
Jul 30, 2010 1411 1424 1386 1417 0 +12.53(+0.89%)
Jul 29, 2010 1417 1426 1394 1404 0 -6.52(-0.46%)
Jul 28, 2010 1407 1422 1396 1411 0 +12.12(+0.87%)
Jul 27, 2010 1401 1421 1393 1399 0 -11.68(-0.83%)
Jul 26, 2010 1397 1414 1389 1410 0 +40.60(+2.96%)
Jul 23, 2010 1356 1374 1345 1370 0 +14.19(+1.05%)
Jul 22, 2010 1331 1370 1329 1355 0 +63.31(+4.90%)
Jul 21, 2010 1321 1326 1279 1292 0 -23.75(-1.80%)
Jul 20, 2010 1304 1317 1276 1316 0 +12.43(+0.95%)
Jul 19, 2010 1290 1308 1279 1303 0 +13.72(+1.06%)
Jul 16, 2010 1293 1325 1286 1290 0 -26.34(-2.00%)
Jul 15, 2010 1339 1341 1306 1316 0 -22.82(-1.70%)
Jul 14, 2010 1325 1351 1320 1339 0 +21.63(+1.64%)
Jul 13, 2010 1297 1324 1295 1317 0 +35.38(+2.76%)
Jul 12, 2010 1286 1295 1270 1282 0 -0.78(-0.06%)
Jul 09, 2010 1276 1287 1266 1283 0 +6.38(+0.50%)
Jul 08, 2010 1268 1286 1260 1276 0 +12.19(+0.96%)
Jul 07, 2010 1226 1267 1223 1264 0 +39.25(+3.20%)
Jul 06, 2010 1231 1249 1213 1225 0 +2.61(+0.21%)
Jul 02, 2010 1221 1249 1215 1222 0 -18.30(-1.48%)
Jul 01, 2010 1235 1247 1212 1240 0 +20.67(+1.69%)
Jun 30, 2010 1229 1250 1216 1220 0 -15.49(-1.25%)
Jun 29, 2010 1251 1270 1226 1235 0 -61.21(-4.72%)
Jun 25, 2010 1295 1300 1275 1297 0 +5.25(+0.41%)
Jun 24, 2010 1292 1313 1285 1291 0 -9.57(-0.74%)
Jun 23, 2010 1299 1314 1285 1301 0 -0.49(-0.04%)
Jun 22, 2010 1337 1346 1296 1301 0 -39.27(-2.93%)
Jun 21, 2010 1355 1367 1332 1341 0 -4.68(-0.35%)
Jun 18, 2010 1346 1349 1334 1345 0 +5.75(+0.43%)
Jun 17, 2010 1351 1352 1322 1340 0 -2.88(-0.21%)
Jun 16, 2010 1355 1375 1337 1342 0 -26.09(-1.91%)
Jun 15, 2010 1345 1371 1342 1369 0 +30.23(+2.26%)
Jun 14, 2010 1344 1364 1333 1338 0 +4.23(+0.32%)
Jun 11, 2010 1313 1337 1305 1334 0 +9.73(+0.73%)
Jun 10, 2010 1303 1327 1295 1324 0 +48.23(+3.78%)
Jun 09, 2010 1292 1311 1270 1276 0 -9.34(-0.73%)
Jun 08, 2010 1271 1290 1251 1285 0 +17.06(+1.35%)
Jun 07, 2010 1315 1317 1266 1268 0 -43.93(-3.35%)
Jun 04, 2010 1320 1352 1304 1312 0 -60.79(-4.43%)
Jun 03, 2010 1370 1385 1355 1373 0 +7.90(+0.58%)
Jun 02, 2010 1338 1366 1328 1365 0 +33.00(+2.48%)
Jun 01, 2010 1352 1365 1331 1332 0 -33.46(-2.45%)
May 28, 2010 1366 1366 1366 0 -14.08(-1.02%)
May 27, 2010 1367 1381 1349 1380 0 +37.43(+2.79%)
May 26, 2010 1347 1365 1334 1342 0 +5.07(+0.38%)
May 25, 2010 1307 1340 1291 1337 0 -1.42(-0.11%)
May 24, 2010 1352 1369 1338 1339 0 -20.29(-1.49%)
May 21, 2010 1338 1373 1323 1359 0 +1.81(+0.13%)
May 20, 2010 1356 1393 1352 1357 0 -45.89(-3.27%)
May 19, 2010 1396 1415 1378 1403 0 -4.28(-0.30%)
May 18, 2010 1430 1443 1400 1407 0 -14.65(-1.03%)
May 17, 2010 1428 1442 1395 1422 0 -1.27(-0.09%)
May 14, 2010 1427 1445 1409 1423 0 -26.67(-1.84%)
May 13, 2010 1467 1474 1446 1450 0 -27.16(-1.84%)
May 12, 2010 1455 1484 1447 1477 0 +27.22(+1.88%)
May 11, 2010 1464 1473 1442 1450 0 -2.05(-0.14%)
May 10, 2010 1430 1454 1423 1452 0 +77.28(+5.62%)
May 07, 2010 1403 1411 1357 1375 0 -4.43(-0.32%)
May 06, 2010 1425 1460 1333 1379 0 -71.00(-4.90%)
May 05, 2010 1461 1473 1442 1450 0 -24.91(-1.69%)
May 04, 2010 1498 1500 1458 1475 0 -40.36(-2.66%)
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.