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, 2019 2489 2531 2465 2519 0 +30.78(+1.24%)
Apr 29, 2019 2488 2512 2450 2489 0 +3.34(+0.13%)
Apr 26, 2019 2501 2512 2466 2485 0 -34.38(-1.36%)
Apr 25, 2019 2613 2617 2505 2520 0 -160.02(-5.97%)
Apr 24, 2019 2654 2690 2649 2680 0 +25.74(+0.97%)
Apr 23, 2019 2653 2666 2640 2654 0 -2.77(-0.10%)
Apr 22, 2019 2661 2668 2641 2657 0 -17.26(-0.65%)
Apr 18, 2019 2678 2689 2667 2674 0 -1.23(-0.05%)
Apr 17, 2019 2678 2687 2660 2675 0 +11.27(+0.42%)
Apr 16, 2019 2650 2674 2642 2664 0 +7.96(+0.30%)
Apr 15, 2019 2672 2681 2643 2656 0 -13.16(-0.49%)
Apr 12, 2019 2647 2675 2636 2669 0 +39.13(+1.49%)
Apr 11, 2019 2621 2639 2615 2630 0 +13.64(+0.52%)
Apr 10, 2019 2615 2625 2598 2616 0 +4.79(+0.18%)
Apr 09, 2019 2614 2623 2598 2612 0 -21.11(-0.80%)
Apr 08, 2019 2618 2639 2609 2633 0 +2.99(+0.11%)
Apr 05, 2019 2620 2642 2613 2630 0 +13.86(+0.53%)
Apr 04, 2019 2603 2626 2592 2616 0 +10.19(+0.39%)
Apr 03, 2019 2611 2635 2595 2606 0 +12.21(+0.47%)
Apr 02, 2019 2612 2617 2581 2593 0 -18.31(-0.70%)
Apr 01, 2019 2573 2619 2568 2612 0 +62.25(+2.44%)
Mar 29, 2019 2528 2557 2525 2549 0 +37.17(+1.48%)
Mar 28, 2019 2484 2517 2480 2512 0 +26.82(+1.08%)
Mar 27, 2019 2474 2491 2466 2485 0 +12.36(+0.50%)
Mar 26, 2019 2452 2479 2441 2473 0 +37.08(+1.52%)
Mar 25, 2019 2448 2460 2423 2436 0 -17.27(-0.70%)
Mar 22, 2019 2502 2509 2452 2453 0 -62.83(-2.50%)
Mar 21, 2019 2460 2521 2446 2516 0 +44.29(+1.79%)
Mar 20, 2019 2472 2497 2429 2472 0 -63.35(-2.50%)
Mar 19, 2019 2558 2566 2527 2535 0 -14.34(-0.56%)
Mar 18, 2019 2513 2552 2511 2550 0 +37.29(+1.48%)
Mar 15, 2019 2538 2557 2508 2512 0 -24.55(-0.97%)
Mar 14, 2019 2541 2545 2517 2537 0 -1.36(-0.05%)
Mar 13, 2019 2519 2555 2511 2538 0 +33.30(+1.33%)
Mar 12, 2019 2505 2523 2490 2505 0 +5.75(+0.23%)
Mar 11, 2019 2448 2502 2445 2499 0 +54.03(+2.21%)
Mar 08, 2019 2427 2450 2399 2445 0 -5.93(-0.24%)
Mar 07, 2019 2488 2496 2436 2451 0 -48.83(-1.95%)
Mar 06, 2019 2525 2530 2488 2500 0 -23.59(-0.93%)
Mar 05, 2019 2526 2542 2503 2523 0 -11.81(-0.47%)
Mar 04, 2019 2580 2591 2520 2535 0 -32.01(-1.25%)
Mar 01, 2019 2553 2583 2539 2567 0 +30.49(+1.20%)
Feb 28, 2019 2543 2553 2525 2537 0 -13.47(-0.53%)
Feb 27, 2019 2546 2556 2530 2550 0 -1.54(-0.06%)
Feb 26, 2019 2547 2576 2541 2552 0 +2.03(+0.08%)
Feb 25, 2019 2548 2573 2533 2550 0 +4.35(+0.17%)
Feb 22, 2019 2571 2574 2493 2545 0 -24.22(-0.94%)
Feb 21, 2019 2555 2583 2550 2570 0 +9.52(+0.37%)
Feb 20, 2019 2552 2567 2539 2560 0 +12.86(+0.50%)
Feb 19, 2019 2540 2567 2525 2547 0 +8.94(+0.35%)
Feb 15, 2019 2538 2555 2509 2538 0 -29.22(-1.14%)
Feb 14, 2019 2563 2581 2546 2567 0 -9.92(-0.38%)
Feb 13, 2019 2566 2587 2550 2577 0 +18.17(+0.71%)
Feb 12, 2019 2529 2566 2524 2559 0 +48.03(+1.91%)
Feb 11, 2019 2489 2517 2482 2511 0 +25.35(+1.02%)
Feb 08, 2019 2490 2502 2449 2486 0 -17.88(-0.71%)
Feb 07, 2019 2511 2527 2487 2504 0 -19.27(-0.76%)
Feb 06, 2019 2503 2532 2497 2523 0 +15.19(+0.61%)
Feb 05, 2019 2490 2512 2476 2508 0 +21.42(+0.86%)
Feb 04, 2019 2459 2487 2446 2486 0 +25.22(+1.02%)
Feb 01, 2019 2450 2472 2439 2461 0 +18.97(+0.78%)
Jan 31, 2019 2449 2480 2403 2442 0 +48.54(+2.03%)
Jan 30, 2019 2392 2410 2355 2394 0 +18.21(+0.77%)
Jan 29, 2019 2367 2382 2350 2375 0 +10.09(+0.43%)
Jan 28, 2019 2360 2374 2336 2365 0 -15.94(-0.67%)
Jan 25, 2019 2382 2404 2362 2381 0 +22.63(+0.96%)
Jan 24, 2019 2364 2375 2335 2359 0 -12.89(-0.54%)
Jan 23, 2019 2410 2413 2336 2372 0 -29.80(-1.24%)
Jan 22, 2019 2394 2416 2373 2401 0 +0.68(+0.03%)
Jan 18, 2019 2374 2417 2364 2401 0 +50.77(+2.16%)
Jan 17, 2019 2302 2361 2299 2350 0 +44.31(+1.92%)
Jan 16, 2019 2318 2347 2300 2306 0 -4.00(-0.17%)
Jan 15, 2019 2336 2343 2291 2310 0 -27.36(-1.17%)
Jan 14, 2019 2305 2351 2290 2337 0 +16.22(+0.70%)
Jan 11, 2019 2316 2336 2291 2321 0 -7.82(-0.34%)
Jan 10, 2019 2303 2334 2286 2329 0 +11.90(+0.51%)
Jan 09, 2019 2298 2328 2287 2317 0 +26.10(+1.14%)
Jan 08, 2019 2309 2323 2268 2291 0 +6.25(+0.27%)
Jan 07, 2019 2273 2297 2242 2284 0 +9.81(+0.43%)
Jan 04, 2019 2231 2283 2223 2274 0 +82.49(+3.76%)
Jan 03, 2019 2246 2260 2186 2192 0 -73.08(-3.23%)
Jan 02, 2019 2229 2272 2219 2265 0 -0.58(-0.03%)
Dec 31, 2018 2245 2268 2235 2266 0 +30.01(+1.34%)
Dec 28, 2018 2273 2291 2225 2236 0 -25.19(-1.11%)
Dec 27, 2018 2209 2262 2179 2261 0 +23.30(+1.04%)
Dec 26, 2018 2128 2240 2101 2238 0 +127.54(+6.04%)
Dec 24, 2018 2174 2183 2109 2110 0 -74.12(-3.39%)
Dec 21, 2018 2194 2229 2164 2184 0 -23.37(-1.06%)
Dec 20, 2018 2223 2256 2179 2207 0 -16.68(-0.75%)
Dec 19, 2018 2254 2329 2210 2224 0 -143.00(-6.04%)
Dec 18, 2018 2372 2405 2349 2367 0 +16.40(+0.70%)
Dec 17, 2018 2374 2396 2336 2351 0 -31.39(-1.32%)
Dec 14, 2018 2398 2424 2361 2382 0 -39.64(-1.64%)
Dec 13, 2018 2452 2461 2390 2422 0 -23.96(-0.98%)
Dec 12, 2018 2506 2516 2440 2446 0 -30.24(-1.22%)
Dec 11, 2018 2531 2547 2446 2476 0 -22.58(-0.90%)
Dec 10, 2018 2523 2539 2425 2499 0 -45.33(-1.78%)
Dec 07, 2018 2641 2679 2527 2544 0 -109.14(-4.11%)
Dec 06, 2018 2612 2658 2587 2653 0 +12.81(+0.49%)
Dec 04, 2018 2779 2788 2615 2640 0 -174.21(-6.19%)
Dec 03, 2018 2849 2867 2786 2814 0 +4.95(+0.18%)
Nov 30, 2018 2781 2816 2768 2810 0 +32.01(+1.15%)
Nov 29, 2018 2793 2809 2763 2777 0 -26.54(-0.95%)
Nov 28, 2018 2750 2807 2735 2804 0 +62.61(+2.28%)
Nov 27, 2018 2716 2746 2701 2741 0 +10.93(+0.40%)
Nov 26, 2018 2723 2740 2697 2730 0 +36.89(+1.37%)
Nov 23, 2018 2684 2725 2671 2694 0 +3.60(+0.13%)
Nov 21, 2018 2690 2690 2690 2690 0 +13.40(+0.50%)
Nov 20, 2018 2707 2725 2664 2677 0 -65.56(-2.39%)
Nov 19, 2018 2731 2764 2715 2742 0 +10.82(+0.40%)
Nov 16, 2018 2723 2749 2703 2731 0 -10.00(-0.36%)
Nov 15, 2018 2694 2757 2667 2741 0 +30.83(+1.14%)
Nov 14, 2018 2716 2754 2681 2711 0 +18.62(+0.69%)
Nov 13, 2018 2668 2722 2662 2692 0 +34.56(+1.30%)
Nov 12, 2018 2710 2724 2650 2657 0 -49.01(-1.81%)
Nov 09, 2018 2761 2769 2693 2706 0 -53.54(-1.94%)
Nov 08, 2018 2757 2779 2737 2760 0 -4.97(-0.18%)
Nov 07, 2018 2721 2769 2688 2765 0 +59.82(+2.21%)
Nov 06, 2018 2661 2714 2650 2705 0 +49.24(+1.85%)
Nov 05, 2018 2652 2676 2638 2656 0 +11.86(+0.45%)
Nov 02, 2018 2687 2706 2629 2644 0 -33.72(-1.26%)
Nov 01, 2018 2647 2691 2619 2678 0 +38.02(+1.44%)
Oct 31, 2018 2656 2695 2629 2640 0 +11.52(+0.44%)
Oct 30, 2018 2579 2639 2567 2628 0 +55.11(+2.14%)
Oct 29, 2018 2604 2630 2538 2573 0 +2.89(+0.11%)
Oct 26, 2018 2586 2613 2541 2570 0 -17.98(-0.69%)
Oct 24, 2018 2668 2697 2580 2588 0 -125.70(-4.63%)
Oct 23, 2018 2703 2742 2666 2714 0 -26.78(-0.98%)
Oct 22, 2018 2748 2761 2716 2741 0 -11.01(-0.40%)
Oct 19, 2018 2729 2770 2708 2752 0 +24.00(+0.88%)
Oct 18, 2018 2792 2801 2712 2728 0 -73.47(-2.62%)
Oct 17, 2018 2804 2815 2765 2801 0 -5.83(-0.21%)
Oct 16, 2018 2778 2812 2761 2807 0 +49.43(+1.79%)
Oct 15, 2018 2748 2773 2736 2757 0 +6.02(+0.22%)
Oct 12, 2018 2769 2786 2708 2751 0 +40.22(+1.48%)
Oct 11, 2018 2775 2803 2700 2711 0 -60.60(-2.19%)
Oct 10, 2018 2830 2842 2767 2772 0 -69.18(-2.44%)
Oct 09, 2018 2872 2881 2832 2841 0 -40.80(-1.42%)
Oct 08, 2018 2862 2906 2845 2882 0 +13.29(+0.46%)
Oct 05, 2018 2886 2899 2839 2868 0 -16.08(-0.56%)
Oct 04, 2018 2895 2916 2864 2885 0 -14.86(-0.51%)
Oct 03, 2018 2886 2922 2882 2899 0 +22.90(+0.80%)
Oct 02, 2018 2886 2897 2870 2877 0 -11.92(-0.41%)
Oct 01, 2018 2918 2929 2881 2888 0 +1.04(+0.04%)
Sep 28, 2018 2875 2891 2854 2887 0 +5.52(+0.19%)
Sep 27, 2018 2884 2900 2867 2882 0 -2.88(-0.10%)
Sep 26, 2018 2870 2906 2864 2885 0 +18.52(+0.65%)
Sep 25, 2018 2907 2910 2859 2866 0 -33.76(-1.16%)
Sep 24, 2018 2930 2940 2890 2900 0 -36.79(-1.25%)
Sep 21, 2018 2955 2973 2928 2937 0 -2.64(-0.09%)
Sep 20, 2018 2932 2957 2920 2939 0 +25.03(+0.86%)
Sep 19, 2018 2917 2935 2890 2914 0 +5.39(+0.19%)
Sep 18, 2018 2949 2964 2890 2909 0 -70.20(-2.36%)
Sep 17, 2018 3016 3031 2962 2979 0 -26.68(-0.89%)
Sep 14, 2018 2989 3020 2974 3006 0 +25.73(+0.86%)
Sep 13, 2018 3030 3066 2969 2980 0 -44.29(-1.46%)
Sep 12, 2018 3006 3042 2993 3024 0 +16.26(+0.54%)
Sep 11, 2018 3016 3031 2993 3008 0 -17.30(-0.57%)
Sep 10, 2018 2992 3042 2983 3026 0 +44.28(+1.49%)
Sep 07, 2018 2984 3014 2961 2981 0 -13.31(-0.44%)
Sep 06, 2018 2992 3016 2973 2995 0 -2.34(-0.08%)
Sep 05, 2018 2964 3004 2955 2997 0 +25.52(+0.86%)
Sep 04, 2018 2976 2990 2952 2971 0 +3.30(+0.11%)
Aug 31, 2018 2968 2968 2968 2968 0 -10.30(-0.35%)
Aug 30, 2018 2988 2995 2966 2978 0 -13.12(-0.44%)
Aug 29, 2018 2987 2998 2973 2991 0 +7.96(+0.27%)
Aug 28, 2018 3011 3020 2977 2984 0 -22.22(-0.74%)
Aug 27, 2018 2983 3016 2981 3006 0 +32.12(+1.08%)
Aug 24, 2018 2970 2983 2959 2974 0 +14.52(+0.49%)
Aug 23, 2018 2975 2986 2949 2959 0 -16.94(-0.57%)
Aug 22, 2018 3005 3011 2972 2976 0 -33.44(-1.11%)
Aug 21, 2018 2990 3019 2984 3009 0 +17.67(+0.59%)
Aug 20, 2018 2974 3003 2972 2992 0 +19.36(+0.65%)
Aug 17, 2018 2951 2977 2930 2972 0 +13.36(+0.45%)
Aug 16, 2018 2943 2977 2932 2959 0 +31.27(+1.07%)
Aug 15, 2018 2901 2937 2878 2928 0 +14.78(+0.51%)
Aug 14, 2018 2896 2940 2894 2913 0 +21.98(+0.76%)
Aug 13, 2018 2914 2920 2880 2891 0 -22.31(-0.77%)
Aug 10, 2018 2937 2945 2900 2913 0 -32.55(-1.10%)
Aug 09, 2018 2944 2973 2935 2946 0 -3.23(-0.11%)
Aug 08, 2018 2951 2968 2933 2949 0 -3.83(-0.13%)
Aug 07, 2018 2931 2972 2909 2953 0 +3.27(+0.11%)
Aug 06, 2018 2926 2957 2924 2950 0 +17.01(+0.58%)
Aug 03, 2018 2914 2942 2902 2933 0 +16.88(+0.58%)
Aug 02, 2018 2914 2933 2894 2916 0 -5.45(-0.19%)
Aug 01, 2018 2944 2952 2891 2921 0 -19.23(-0.65%)
Jul 31, 2018 2917 2972 2910 2940 0 +46.68(+1.61%)
Jul 30, 2018 2902 2935 2887 2894 0 -5.87(-0.20%)
Jul 27, 2018 2914 2926 2887 2900 0 -6.66(-0.23%)
Jul 26, 2018 2919 2938 2882 2906 0 -12.05(-0.41%)
Jul 25, 2018 2805 2924 2800 2918 0 +114.04(+4.07%)
Jul 24, 2018 2823 2840 2792 2804 0 -3.08(-0.11%)
Jul 23, 2018 2797 2817 2788 2807 0 +13.70(+0.49%)
Jul 20, 2018 2794 2806 2778 2794 0 -13.24(-0.47%)
Jul 19, 2018 2789 2813 2774 2807 0 +11.05(+0.40%)
Jul 18, 2018 2757 2806 2752 2796 0 +40.77(+1.48%)
Jul 17, 2018 2742 2760 2727 2755 0 +9.96(+0.36%)
Jul 16, 2018 2765 2782 2727 2745 0 +0.66(+0.02%)
Jul 13, 2018 2729 2758 2720 2745 0 +12.66(+0.46%)
Jul 12, 2018 2723 2744 2707 2732 0 +25.63(+0.95%)
Jul 11, 2018 2723 2735 2696 2706 0 -39.77(-1.45%)
Jul 10, 2018 2749 2761 2730 2746 0 +1.27(+0.05%)
Jul 09, 2018 2688 2750 2685 2745 0 +67.19(+2.51%)
Jul 06, 2018 2684 2692 2649 2678 0 -5.29(-0.20%)
Jul 05, 2018 2681 2690 2649 2683 0 +9.34(+0.35%)
Jul 03, 2018 2674 2674 2674 2674 0 -13.92(-0.52%)
Jul 02, 2018 2662 2696 2654 2687 0 +12.54(+0.47%)
Jun 29, 2018 2680 2708 2673 2675 0 +6.61(+0.25%)
Jun 28, 2018 2672 2689 2632 2668 0 -38.50(-1.42%)
Jun 27, 2018 2759 2781 2705 2707 0 -50.63(-1.84%)
Jun 26, 2018 2766 2781 2736 2757 0 +0.98(+0.04%)
Jun 25, 2018 2822 2825 2732 2756 0 -85.12(-3.00%)
Jun 22, 2018 2891 2903 2838 2842 0 -25.01(-0.87%)
Jun 21, 2018 2892 2900 2848 2867 0 -25.06(-0.87%)
Jun 20, 2018 2927 2933 2884 2892 0 -41.25(-1.41%)
Jun 19, 2018 2950 2974 2903 2933 0 -53.52(-1.79%)
Jun 18, 2018 2974 2999 2958 2986 0 -3.04(-0.10%)
Jun 15, 2018 2989 2997 2989 2989 0 +0.51(+0.02%)
Jun 14, 2018 2998 3003 2971 2989 0 -1.20(-0.04%)
Jun 13, 2018 3020 3024 2982 2990 0 -25.76(-0.85%)
Jun 12, 2018 2991 3032 2985 3016 0 +41.28(+1.39%)
Jun 11, 2018 2959 2994 2958 2975 0 +14.05(+0.47%)
Jun 08, 2018 2938 2963 2931 2961 0 +19.76(+0.67%)
Jun 07, 2018 2954 2973 2920 2941 0 -7.71(-0.26%)
Jun 06, 2018 2934 2956 2908 2948 0 +25.63(+0.88%)
Jun 05, 2018 2919 2940 2905 2923 0 +0.99(+0.03%)
Jun 04, 2018 2942 2963 2918 2922 0 -11.11(-0.38%)
Jun 01, 2018 2916 2942 2908 2933 0 +37.90(+1.31%)
May 31, 2018 2925 2933 2890 2895 0 -33.50(-1.14%)
May 30, 2018 2871 2937 2867 2929 0 +66.92(+2.34%)
May 29, 2018 2885 2894 2842 2862 0 -37.93(-1.31%)
May 25, 2018 2900 2900 2900 2900 0 -1.99(-0.07%)
May 24, 2018 2889 2906 2868 2902 0 +12.89(+0.45%)
May 23, 2018 2891 2899 2858 2889 0 -11.72(-0.40%)
May 22, 2018 2935 2945 2897 2900 0 -33.24(-1.13%)
May 21, 2018 2899 2940 2889 2934 0 +49.70(+1.72%)
May 18, 2018 2877 2895 2863 2884 0 -6.44(-0.22%)
May 17, 2018 2883 2912 2878 2890 0 +13.59(+0.47%)
May 16, 2018 2870 2891 2862 2877 0 +7.99(+0.28%)
May 15, 2018 2880 2891 2852 2869 0 -27.91(-0.96%)
May 14, 2018 2924 2941 2890 2897 0 +9.70(+0.34%)
May 11, 2018 2851 2903 2846 2887 0 +37.10(+1.30%)
May 10, 2018 2807 2855 2798 2850 0 +51.67(+1.85%)
May 09, 2018 2784 2806 2758 2798 0 +13.21(+0.47%)
May 08, 2018 2775 2826 2758 2785 0 +7.01(+0.25%)
May 07, 2018 2785 2804 2764 2778 0 +2.47(+0.09%)
May 04, 2018 2727 2788 2709 2776 0 +31.27(+1.14%)
May 03, 2018 2740 2770 2691 2744 0 -8.46(-0.31%)
May 02, 2018 2783 2792 2734 2753 0 -53.81(-1.92%)
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.