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, 2020 2084 2088 2035 2063 0 -33.75(-1.61%)
Apr 29, 2020 2106 2127 2057 2097 0 +0.97(+0.05%)
Apr 28, 2020 2141 2147 2080 2096 0 -68.17(-3.15%)
Apr 27, 2020 2129 2184 2103 2164 0 +52.12(+2.47%)
Apr 24, 2020 2097 2117 2066 2112 0 +27.81(+1.33%)
Apr 23, 2020 2065 2112 2055 2084 0 +28.47(+1.38%)
Apr 22, 2020 2121 2127 2047 2056 0 -38.77(-1.85%)
Apr 21, 2020 2094 2125 2083 2095 0 -23.28(-1.10%)
Apr 20, 2020 2129 2163 2110 2118 0 -36.34(-1.69%)
Apr 17, 2020 2130 2169 2093 2154 0 +37.92(+1.79%)
Apr 16, 2020 2086 2130 2062 2116 0 +34.15(+1.64%)
Apr 15, 2020 2092 2097 2045 2082 0 -46.70(-2.19%)
Apr 14, 2020 2127 2152 2091 2129 0 +41.71(+2.00%)
Apr 13, 2020 2104 2127 2072 2087 0 -6.69(-0.32%)
Apr 09, 2020 2128 2153 2050 2094 0 -16.85(-0.80%)
Apr 08, 2020 2073 2130 2016 2111 0 +118.52(+5.95%)
Apr 07, 2020 2073 2098 1985 1992 0 -41.21(-2.03%)
Apr 06, 2020 1971 2050 1958 2034 0 +125.97(+6.60%)
Apr 03, 2020 1961 1986 1883 1908 0 -71.93(-3.63%)
Apr 02, 2020 1911 1992 1888 1980 0 +56.32(+2.93%)
Apr 01, 2020 1934 1988 1893 1923 0 -72.80(-3.65%)
Mar 31, 2020 2035 2060 1975 1996 0 -60.85(-2.96%)
Mar 30, 2020 2040 2077 1994 2057 0 +33.43(+1.65%)
Mar 27, 2020 1997 2078 1965 2023 0 -58.46(-2.81%)
Mar 26, 2020 1985 2097 1963 2082 0 +103.72(+5.24%)
Mar 25, 2020 2006 2070 1909 1978 0 -15.36(-0.77%)
Mar 24, 2020 1958 2030 1917 1994 0 +93.15(+4.90%)
Mar 23, 2020 1919 1969 1840 1900 0 -8.33(-0.44%)
Mar 20, 2020 1967 2023 1852 1909 0 -46.60(-2.38%)
Mar 19, 2020 1931 2079 1870 1955 0 +11.58(+0.60%)
Mar 18, 2020 1796 1983 1774 1944 0 +46.94(+2.47%)
Mar 17, 2020 1784 1932 1735 1897 0 +153.50(+8.81%)
Mar 16, 2020 1726 1881 1712 1743 0 -177.93(-9.26%)
Mar 13, 2020 1864 1931 1775 1921 0 +149.95(+8.47%)
Mar 12, 2020 1758 1899 1711 1771 0 -109.36(-5.82%)
Mar 11, 2020 1933 1959 1858 1881 0 -108.83(-5.47%)
Mar 10, 2020 1957 1998 1881 1989 0 +97.35(+5.15%)
Mar 09, 2020 1920 1985 1874 1892 0 -149.00(-7.30%)
Mar 06, 2020 1985 2065 1972 2041 0 -4.49(-0.22%)
Mar 05, 2020 2056 2084 2023 2046 0 -77.14(-3.63%)
Mar 04, 2020 2066 2124 2036 2123 0 +82.37(+4.04%)
Mar 03, 2020 2121 2150 2025 2040 0 -55.71(-2.66%)
Mar 02, 2020 2091 2114 2023 2096 0 +27.94(+1.35%)
Feb 28, 2020 2010 2083 1989 2068 0 +15.43(+0.75%)
Feb 27, 2020 2086 2131 2037 2053 0 -81.57(-3.82%)
Feb 26, 2020 2167 2185 2122 2134 0 -8.20(-0.38%)
Feb 25, 2020 2252 2257 2126 2142 0 -98.44(-4.39%)
Feb 24, 2020 2266 2281 2215 2241 0 -102.60(-4.38%)
Feb 21, 2020 2372 2385 2330 2344 0 -49.45(-2.07%)
Feb 20, 2020 2375 2412 2358 2393 0 +14.92(+0.63%)
Feb 19, 2020 2363 2386 2349 2378 0 +23.05(+0.98%)
Feb 18, 2020 2350 2378 2332 2355 0 +8.96(+0.38%)
Feb 14, 2020 2347 2366 2327 2346 0 -7.83(-0.33%)
Feb 13, 2020 2333 2369 2317 2354 0 +8.65(+0.37%)
Feb 12, 2020 2349 2367 2336 2345 0 +12.80(+0.55%)
Feb 11, 2020 2318 2351 2308 2332 0 +26.19(+1.14%)
Feb 10, 2020 2324 2337 2286 2306 0 -2.55(-0.11%)
Feb 07, 2020 2303 2361 2262 2309 0 -5.96(-0.26%)
Feb 06, 2020 2326 2344 2296 2315 0 +3.36(+0.15%)
Feb 05, 2020 2292 2327 2284 2311 0 +44.83(+1.98%)
Feb 04, 2020 2262 2279 2248 2267 0 +34.73(+1.56%)
Feb 03, 2020 2269 2283 2225 2232 0 -22.49(-1.00%)
Jan 31, 2020 2316 2321 2241 2254 0 -69.73(-3.00%)
Jan 30, 2020 2360 2385 2290 2324 0 -90.09(-3.73%)
Jan 29, 2020 2417 2443 2403 2414 0 -8.01(-0.33%)
Jan 28, 2020 2432 2445 2405 2422 0 +2.91(+0.12%)
Jan 27, 2020 2424 2439 2392 2419 0 -49.09(-1.99%)
Jan 24, 2020 2481 2483 2448 2468 0 -6.46(-0.26%)
Jan 23, 2020 2476 2481 2442 2475 0 -6.99(-0.28%)
Jan 22, 2020 2499 2524 2477 2482 0 -11.78(-0.47%)
Jan 21, 2020 2519 2526 2481 2494 0 -35.82(-1.42%)
Jan 17, 2020 2528 2553 2512 2529 0 -19.28(-0.76%)
Jan 16, 2020 2545 2566 2530 2549 0 +18.84(+0.74%)
Jan 15, 2020 2542 2559 2515 2530 0 -0.78(-0.03%)
Jan 14, 2020 2504 2554 2501 2531 0 +25.35(+1.01%)
Jan 13, 2020 2484 2513 2480 2505 0 +24.73(+1.00%)
Jan 10, 2020 2498 2505 2472 2481 0 -15.71(-0.63%)
Jan 09, 2020 2496 2510 2479 2496 0 +9.16(+0.37%)
Jan 08, 2020 2460 2504 2455 2487 0 +18.85(+0.76%)
Jan 07, 2020 2456 2477 2440 2468 0 +7.50(+0.30%)
Jan 06, 2020 2446 2467 2420 2461 0 -11.14(-0.45%)
Jan 03, 2020 2445 2475 2438 2472 0 -11.08(-0.45%)
Jan 02, 2020 2484 2500 2445 2483 0 +14.82(+0.60%)
Dec 31, 2019 2446 2471 2437 2468 0 +13.54(+0.55%)
Dec 30, 2019 2500 2503 2449 2455 0 -38.96(-1.56%)
Dec 27, 2019 2503 2510 2485 2494 0 -0.67(-0.03%)
Dec 26, 2019 2487 2498 2477 2494 0 +16.93(+0.68%)
Dec 24, 2019 2464 2485 2459 2477 0 -6.93(-0.28%)
Dec 23, 2019 2468 2497 2452 2484 0 +33.54(+1.37%)
Dec 20, 2019 2482 2485 2439 2451 0 -8.31(-0.34%)
Dec 19, 2019 2460 2483 2450 2459 0 +4.51(+0.18%)
Dec 18, 2019 2479 2491 2437 2454 0 -51.03(-2.04%)
Dec 17, 2019 2538 2572 2529 2505 0 -34.44(-1.36%)
Dec 16, 2019 2552 2571 2521 2540 0 +1.25(+0.05%)
Dec 13, 2019 2535 2566 2517 2539 0 +18.14(+0.72%)
Dec 12, 2019 2464 2533 2455 2521 0 +38.73(+1.56%)
Dec 11, 2019 2492 2505 2466 2482 0 -9.41(-0.38%)
Dec 10, 2019 2488 2511 2475 2491 0 +3.40(+0.14%)
Dec 09, 2019 2470 2496 2463 2488 0 +9.48(+0.38%)
Dec 06, 2019 2458 2492 2452 2478 0 +41.20(+1.69%)
Dec 05, 2019 2454 2461 2419 2437 0 -16.15(-0.66%)
Dec 04, 2019 2455 2488 2444 2453 0 +9.24(+0.38%)
Dec 03, 2019 2462 2472 2428 2444 0 -53.60(-2.15%)
Dec 02, 2019 2533 2559 2495 2498 0 -27.90(-1.10%)
Nov 29, 2019 2538 2544 2522 2526 0 -13.76(-0.54%)
Nov 27, 2019 2559 2565 2529 2539 0 -19.90(-0.78%)
Nov 26, 2019 2536 2569 2524 2559 0 +24.11(+0.95%)
Nov 25, 2019 2516 2541 2503 2535 0 +30.06(+1.20%)
Nov 22, 2019 2489 2527 2476 2505 0 +23.13(+0.93%)
Nov 21, 2019 2479 2497 2468 2482 0 +1.49(+0.06%)
Nov 20, 2019 2507 2511 2472 2480 0 -34.40(-1.37%)
Nov 19, 2019 2560 2563 2505 2515 0 -31.94(-1.25%)
Nov 18, 2019 2553 2562 2527 2547 0 -15.63(-0.61%)
Nov 15, 2019 2557 2571 2544 2562 0 +3.92(+0.15%)
Nov 14, 2019 2538 2569 2534 2558 0 +15.63(+0.61%)
Nov 13, 2019 2557 2568 2529 2543 0 -25.51(-0.99%)
Nov 12, 2019 2576 2593 2560 2568 0 -9.16(-0.36%)
Nov 11, 2019 2581 2593 2567 2578 0 -22.29(-0.86%)
Nov 08, 2019 2595 2620 2581 2600 0 +4.26(+0.16%)
Nov 07, 2019 2588 2627 2574 2596 0 +24.19(+0.94%)
Nov 06, 2019 2568 2582 2544 2571 0 +1.95(+0.08%)
Nov 05, 2019 2585 2621 2550 2569 0 -7.46(-0.29%)
Nov 04, 2019 2514 2580 2512 2577 0 +83.67(+3.36%)
Nov 01, 2019 2447 2501 2438 2493 0 +66.92(+2.76%)
Oct 31, 2019 2453 2469 2410 2426 0 -41.32(-1.67%)
Oct 30, 2019 2490 2494 2433 2468 0 -45.85(-1.82%)
Oct 29, 2019 2513 2529 2497 2513 0 +5.93(+0.24%)
Oct 28, 2019 2511 2534 2498 2508 0 +7.24(+0.29%)
Oct 25, 2019 2452 2505 2449 2500 0 +46.47(+1.89%)
Oct 24, 2019 2477 2489 2440 2454 0 -27.03(-1.09%)
Oct 23, 2019 2477 2499 2460 2481 0 -4.28(-0.17%)
Oct 22, 2019 2459 2491 2403 2485 0 -8.17(-0.33%)
Oct 21, 2019 2479 2515 2472 2493 0 +24.26(+0.98%)
Oct 18, 2019 2485 2493 2459 2469 0 -16.44(-0.66%)
Oct 17, 2019 2483 2502 2475 2485 0 +11.44(+0.46%)
Oct 16, 2019 2451 2486 2448 2474 0 +15.88(+0.65%)
Oct 15, 2019 2439 2482 2433 2458 0 +24.43(+1.00%)
Oct 14, 2019 2427 2449 2415 2434 0 +2.86(+0.12%)
Oct 11, 2019 2426 2465 2414 2431 0 +36.41(+1.52%)
Oct 10, 2019 2365 2398 2359 2394 0 +32.15(+1.36%)
Oct 09, 2019 2357 2373 2341 2362 0 +24.69(+1.06%)
Oct 08, 2019 2373 2374 2334 2338 0 -58.35(-2.44%)
Oct 07, 2019 2408 2425 2386 2396 0 -27.79(-1.15%)
Oct 04, 2019 2399 2428 2391 2424 0 +28.94(+1.21%)
Oct 03, 2019 2383 2405 2351 2395 0 +11.11(+0.47%)
Oct 02, 2019 2382 2406 2364 2384 0 -20.04(-0.83%)
Oct 01, 2019 2481 2497 2386 2404 0 -70.05(-2.83%)
Sep 30, 2019 2458 2482 2456 2474 0 +18.56(+0.76%)
Sep 27, 2019 2462 2476 2441 2455 0 +4.99(+0.20%)
Sep 26, 2019 2467 2469 2435 2450 0 -16.96(-0.69%)
Sep 25, 2019 2434 2482 2429 2467 0 +34.19(+1.41%)
Sep 24, 2019 2463 2481 2420 2433 0 -25.09(-1.02%)
Sep 23, 2019 2479 2499 2454 2458 0 -38.59(-1.55%)
Sep 20, 2019 2513 2527 2476 2497 0 -2.51(-0.10%)
Sep 19, 2019 2510 2524 2482 2499 0 -20.10(-0.80%)
Sep 18, 2019 2502 2539 2472 2519 0 -112.51(-4.28%)
Sep 17, 2019 2619 2640 2600 2632 0 -1.66(-0.06%)
Sep 16, 2019 2627 2651 2607 2633 0 -11.01(-0.42%)
Sep 13, 2019 2649 2666 2630 2644 0 +9.25(+0.35%)
Sep 12, 2019 2649 2662 2615 2635 0 -13.68(-0.52%)
Sep 11, 2019 2631 2650 2599 2649 0 +19.91(+0.76%)
Sep 10, 2019 2581 2633 2572 2629 0 +42.64(+1.65%)
Sep 09, 2019 2557 2595 2545 2586 0 +46.34(+1.82%)
Sep 06, 2019 2567 2578 2532 2540 0 -23.36(-0.91%)
Sep 05, 2019 2528 2585 2527 2563 0 +51.89(+2.07%)
Sep 04, 2019 2494 2522 2489 2511 0 +44.71(+1.81%)
Sep 03, 2019 2477 2495 2445 2467 0 -38.17(-1.52%)
Aug 30, 2019 2517 2532 2499 2505 0 +8.52(+0.34%)
Aug 29, 2019 2478 2520 2470 2496 0 +47.79(+1.95%)
Aug 28, 2019 2398 2462 2382 2449 0 +46.34(+1.93%)
Aug 27, 2019 2428 2438 2389 2402 0 -16.45(-0.68%)
Aug 26, 2019 2405 2435 2389 2419 0 +42.35(+1.78%)
Aug 23, 2019 2439 2448 2362 2376 0 -82.34(-3.35%)
Aug 22, 2019 2476 2487 2433 2459 0 -10.79(-0.44%)
Aug 21, 2019 2475 2484 2456 2470 0 +21.68(+0.89%)
Aug 20, 2019 2474 2480 2443 2448 0 -35.27(-1.42%)
Aug 19, 2019 2485 2502 2472 2483 0 +29.84(+1.22%)
Aug 16, 2019 2426 2462 2421 2453 0 +35.68(+1.48%)
Aug 15, 2019 2438 2443 2394 2418 0 -9.73(-0.40%)
Aug 14, 2019 2453 2464 2420 2427 0 -55.24(-2.23%)
Aug 13, 2019 2460 2526 2444 2483 0 +20.26(+0.82%)
Aug 12, 2019 2477 2490 2453 2462 0 -28.44(-1.14%)
Aug 09, 2019 2522 2528 2478 2491 0 -36.51(-1.44%)
Aug 08, 2019 2500 2536 2492 2527 0 +48.16(+1.94%)
Aug 07, 2019 2437 2483 2402 2479 0 +7.50(+0.30%)
Aug 06, 2019 2488 2511 2439 2472 0 +27.23(+1.11%)
Aug 05, 2019 2469 2475 2416 2444 0 -67.78(-2.70%)
Aug 02, 2019 2501 2532 2487 2512 0 +4.90(+0.20%)
Aug 01, 2019 2578 2603 2496 2507 0 -77.84(-3.01%)
Jul 31, 2019 2590 2626 2549 2585 0 -13.46(-0.52%)
Jul 30, 2019 2568 2614 2551 2599 0 +12.11(+0.47%)
Jul 29, 2019 2601 2612 2571 2586 0 -31.69(-1.21%)
Jul 26, 2019 2581 2632 2570 2618 0 +27.64(+1.07%)
Jul 25, 2019 2564 2605 2544 2590 0 +34.82(+1.36%)
Jul 24, 2019 2491 2578 2483 2556 0 +123.68(+5.09%)
Jul 23, 2019 2409 2434 2399 2432 0 +36.09(+1.51%)
Jul 22, 2019 2393 2414 2385 2396 0 +16.81(+0.71%)
Jul 19, 2019 2370 2408 2367 2379 0 +19.10(+0.81%)
Jul 18, 2019 2343 2368 2336 2360 0 +9.98(+0.42%)
Jul 17, 2019 2412 2413 2346 2350 0 -70.72(-2.92%)
Jul 16, 2019 2420 2462 2410 2421 0 +10.84(+0.45%)
Jul 15, 2019 2407 2422 2386 2410 0 -1.06(-0.04%)
Jul 12, 2019 2363 2421 2361 2411 0 +62.17(+2.65%)
Jul 11, 2019 2315 2354 2308 2349 0 +34.90(+1.51%)
Jul 10, 2019 2340 2348 2308 2314 0 -6.13(-0.26%)
Jul 09, 2019 2324 2331 2307 2320 0 -16.68(-0.71%)
Jul 08, 2019 2334 2354 2323 2337 0 -14.70(-0.63%)
Jul 05, 2019 2351 2359 2322 2351 0 -7.33(-0.31%)
Jul 03, 2019 2337 2360 2328 2359 0 +27.64(+1.19%)
Jul 02, 2019 2365 2368 2320 2331 0 -30.08(-1.27%)
Jul 01, 2019 2410 2418 2347 2361 0 -11.15(-0.47%)
Jun 28, 2019 2358 2388 2355 2372 0 +26.79(+1.14%)
Jun 27, 2019 2311 2357 2307 2346 0 +42.47(+1.84%)
Jun 26, 2019 2260 2318 2238 2303 0 +49.71(+2.21%)
Jun 25, 2019 2302 2305 2248 2253 0 -52.88(-2.29%)
Jun 24, 2019 2347 2357 2302 2306 0 -52.14(-2.21%)
Jun 21, 2019 2389 2393 2356 2358 0 -34.04(-1.42%)
Jun 20, 2019 2384 2403 2369 2392 0 +33.74(+1.43%)
Jun 19, 2019 2364 2375 2342 2359 0 -2.21(-0.09%)
Jun 18, 2019 2348 2393 2343 2361 0 +26.77(+1.15%)
Jun 17, 2019 2347 2354 2326 2334 0 -13.03(-0.56%)
Jun 14, 2019 2355 2357 2321 2347 0 -11.34(-0.48%)
Jun 13, 2019 2332 2365 2329 2358 0 +41.90(+1.81%)
Jun 12, 2019 2287 2320 2273 2317 0 +21.42(+0.93%)
Jun 11, 2019 2328 2337 2288 2295 0 -13.05(-0.57%)
Jun 10, 2019 2285 2327 2281 2308 0 +43.49(+1.92%)
Jun 07, 2019 2265 2283 2252 2265 0 +11.40(+0.51%)
Jun 06, 2019 2266 2272 2237 2253 0 -16.38(-0.72%)
Jun 05, 2019 2279 2289 2252 2270 0 +6.14(+0.27%)
Jun 04, 2019 2212 2266 2198 2264 0 +78.40(+3.59%)
Jun 03, 2019 2162 2213 2158 2185 0 +7.61(+0.35%)
May 31, 2019 2194 2215 2166 2178 0 -50.29(-2.26%)
May 30, 2019 2234 2254 2209 2228 0 +2.68(+0.12%)
May 29, 2019 2206 2236 2183 2225 0 +13.57(+0.61%)
May 28, 2019 2239 2246 2202 2212 0 -31.21(-1.39%)
May 24, 2019 2262 2269 2229 2243 0 -9.11(-0.40%)
May 23, 2019 2260 2269 2226 2252 0 -26.72(-1.17%)
May 22, 2019 2317 2320 2272 2279 0 -53.73(-2.30%)
May 21, 2019 2340 2349 2319 2332 0 +9.86(+0.42%)
May 20, 2019 2324 2336 2309 2322 0 -21.25(-0.91%)
May 17, 2019 2353 2383 2334 2344 0 -49.56(-2.07%)
May 16, 2019 2380 2431 2370 2393 0 +17.90(+0.75%)
May 15, 2019 2335 2386 2315 2375 0 +26.23(+1.12%)
May 14, 2019 2347 2378 2337 2349 0 +8.34(+0.36%)
May 13, 2019 2337 2355 2315 2341 0 -49.51(-2.07%)
May 10, 2019 2391 2406 2343 2390 0 -12.04(-0.50%)
May 09, 2019 2398 2413 2374 2402 0 -17.03(-0.70%)
May 08, 2019 2428 2449 2408 2419 0 -7.30(-0.30%)
May 07, 2019 2464 2468 2397 2427 0 -62.35(-2.50%)
May 06, 2019 2474 2510 2457 2489 0 -37.68(-1.49%)
May 03, 2019 2522 2544 2505 2527 0 +22.08(+0.88%)
May 02, 2019 2476 2519 2456 2505 0 +27.81(+1.12%)
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.