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 (%)
Jan 14, 2021 3556 3603 3541 3563 0 +26.37(+0.75%)
Jan 13, 2021 3544 3571 3502 3536 0 -204.89(-5.48%)
Dec 23, 2020 3758 3794 3729 3741 0 -16.78(-0.45%)
Dec 22, 2020 3728 3769 3701 3758 0 +31.49(+0.85%)
Dec 21, 2020 3719 3761 3683 3726 0 -47.66(-1.26%)
Dec 18, 2020 3779 3819 3715 3774 0 -60.74(-1.58%)
Dec 17, 2020 3770 3854 3745 3835 0 +75.78(+2.02%)
Dec 16, 2020 3717 3790 3712 3759 0 +53.40(+1.44%)
Dec 15, 2020 3712 3746 3679 3706 0 +4.42(+0.12%)
Dec 14, 2020 3816 3821 3698 3701 0 -42.96(-1.15%)
Dec 11, 2020 3708 3765 3686 3744 0 +44.82(+1.21%)
Dec 10, 2020 3738 3761 3678 3699 0 -84.49(-2.23%)
Dec 09, 2020 3799 3839 3746 3784 0 +8.64(+0.23%)
Dec 08, 2020 3770 3808 3746 3775 0 +10.85(+0.29%)
Dec 07, 2020 3772 3777 3728 3764 0 +11.77(+0.31%)
Dec 04, 2020 3755 3789 3727 3752 0 +9.12(+0.24%)
Dec 03, 2020 3752 3793 3722 3743 0 -5.47(-0.15%)
Dec 02, 2020 3724 3768 3687 3749 0 +20.49(+0.55%)
Dec 01, 2020 3818 3855 3724 3728 0 -30.34(-0.81%)
Nov 30, 2020 3744 3781 3691 3759 0 +24.64(+0.66%)
Nov 27, 2020 3776 3786 3711 3734 0 -27.52(-0.73%)
Nov 25, 2020 3798 3814 3735 3762 0 -43.11(-1.13%)
Nov 24, 2020 3734 3835 3708 3805 0 +104.87(+2.83%)
Nov 23, 2020 3663 3708 3638 3700 0 +73.41(+2.02%)
Nov 20, 2020 3683 3694 3623 3626 0 -51.85(-1.41%)
Nov 19, 2020 3709 3720 3646 3678 0 -32.36(-0.87%)
Nov 18, 2020 3731 3787 3707 3711 0 -17.05(-0.46%)
Nov 17, 2020 3708 3740 3642 3728 0 +28.89(+0.78%)
Nov 16, 2020 3608 3710 3567 3699 0 +96.74(+2.69%)
Nov 13, 2020 3586 3631 3568 3602 0 +36.68(+1.03%)
Nov 12, 2020 3611 3622 3531 3565 0 -52.71(-1.46%)
Nov 11, 2020 3631 3658 3586 3618 0 +24.42(+0.68%)
Nov 10, 2020 3563 3611 3501 3594 0 +36.78(+1.03%)
Nov 09, 2020 3637 3680 3466 3557 0 -117.72(-3.20%)
Nov 06, 2020 3623 3704 3599 3675 0 +56.74(+1.57%)
Nov 05, 2020 3618 3666 3571 3618 0 +58.94(+1.66%)
Nov 04, 2020 3616 3649 3531 3559 0 -36.97(-1.03%)
Nov 03, 2020 3567 3636 3522 3596 0 +77.85(+2.21%)
Nov 02, 2020 3501 3551 3449 3518 0 +59.18(+1.71%)
Oct 30, 2020 3519 3535 3411 3459 0 -89.04(-2.51%)
Oct 29, 2020 3475 3597 3466 3548 0 +99.29(+2.88%)
Oct 28, 2020 3559 3600 3436 3449 0 -279.21(-7.49%)
Oct 27, 2020 3753 3770 3700 3728 0 +18.65(+0.50%)
Oct 26, 2020 3755 3759 3663 3709 0 -76.04(-2.01%)
Oct 23, 2020 3763 3809 3741 3785 0 +26.88(+0.72%)
Oct 22, 2020 3810 3826 3730 3758 0 -26.26(-0.69%)
Oct 21, 2020 3856 3903 3780 3785 0 -45.35(-1.18%)
Oct 20, 2020 3794 3889 3777 3830 0 +61.29(+1.63%)
Oct 19, 2020 3816 3865 3744 3769 0 -38.27(-1.01%)
Oct 16, 2020 3826 3855 3794 3807 0 -2.26(-0.06%)
Oct 15, 2020 3749 3810 3731 3809 0 +17.33(+0.46%)
Oct 14, 2020 3793 3819 3762 3792 0 +14.75(+0.39%)
Oct 13, 2020 3779 3817 3765 3777 0 -19.83(-0.52%)
Oct 12, 2020 3773 3807 3756 3797 0 +32.24(+0.86%)
Oct 09, 2020 3777 3792 3731 3765 0 +8.41(+0.22%)
Oct 08, 2020 3765 3785 3721 3756 0 +6.30(+0.17%)
Oct 07, 2020 3676 3769 3668 3750 0 +115.07(+3.17%)
Oct 06, 2020 3644 3700 3619 3635 0 -3.80(-0.10%)
Oct 05, 2020 3618 3657 3604 3639 0 +55.57(+1.55%)
Oct 02, 2020 3553 3619 3536 3583 0 -1.90(-0.05%)
Oct 01, 2020 3616 3650 3568 3585 0 +17.14(+0.48%)
Sep 30, 2020 3616 3643 3543 3568 0 -37.38(-1.04%)
Sep 29, 2020 3615 3653 3566 3605 0 -7.04(-0.19%)
Sep 28, 2020 3627 3678 3602 3612 0 +57.09(+1.61%)
Sep 25, 2020 3433 3576 3429 3555 0 +94.87(+2.74%)
Sep 24, 2020 3461 3503 3400 3460 0 +3.31(+0.10%)
Sep 23, 2020 3489 3558 3452 3457 0 -16.92(-0.49%)
Sep 22, 2020 3437 3483 3408 3474 0 +34.21(+0.99%)
Sep 21, 2020 3447 3472 3352 3440 0 -14.93(-0.43%)
Sep 18, 2020 3470 3539 3445 3455 0 -12.27(-0.35%)
Sep 17, 2020 3421 3502 3415 3467 0 -25.83(-0.74%)
Sep 16, 2020 3598 3621 3470 3493 0 +34.72(+1.00%)
Sep 15, 2020 3427 3478 3380 3458 0 +31.44(+0.92%)
Sep 14, 2020 3451 3474 3391 3427 0 +37.52(+1.11%)
Sep 11, 2020 3352 3416 3333 3389 0 +53.89(+1.62%)
Sep 10, 2020 3399 3407 3318 3335 0 -35.64(-1.06%)
Sep 09, 2020 3337 3398 3327 3371 0 +80.17(+2.44%)
Sep 08, 2020 3337 3362 3278 3291 0 -81.60(-2.42%)
Sep 04, 2020 3355 3401 3255 3372 0 +52.27(+1.57%)
Sep 03, 2020 3412 3441 3293 3320 0 -132.38(-3.83%)
Sep 02, 2020 3416 3464 3384 3452 0 +51.08(+1.50%)
Sep 01, 2020 3377 3424 3350 3401 0 +20.07(+0.59%)
Aug 31, 2020 3372 3425 3352 3381 0 +1.90(+0.06%)
Aug 28, 2020 3339 3391 3320 3379 0 +46.31(+1.39%)
Aug 27, 2020 3319 3349 3298 3333 0 +27.93(+0.85%)
Aug 26, 2020 3302 3326 3280 3305 0 +6.53(+0.20%)
Aug 25, 2020 3351 3364 3280 3299 0 -28.91(-0.87%)
Aug 24, 2020 3300 3339 3283 3327 0 +49.82(+1.52%)
Aug 21, 2020 3268 3305 3248 3278 0 +0.45(+0.01%)
Aug 20, 2020 3257 3289 3229 3277 0 -3.08(-0.09%)
Aug 19, 2020 3277 3315 3267 3280 0 +10.30(+0.31%)
Aug 18, 2020 3272 3295 3244 3270 0 -2.49(-0.08%)
Aug 17, 2020 3293 3319 3258 3272 0 -13.21(-0.40%)
Aug 14, 2020 3236 3315 3225 3286 0 +37.32(+1.15%)
Aug 13, 2020 3207 3260 3193 3248 0 +23.26(+0.72%)
Aug 12, 2020 3214 3279 3195 3225 0 +48.39(+1.52%)
Aug 11, 2020 3250 3279 3157 3177 0 -58.66(-1.81%)
Aug 10, 2020 3158 3277 3146 3235 0 +104.15(+3.33%)
Aug 07, 2020 2949 3136 2945 3131 0 +185.77(+6.31%)
Aug 06, 2020 2939 2958 2925 2945 0 +6.16(+0.21%)
Aug 05, 2020 2937 2961 2900 2939 0 +1.94(+0.07%)
Aug 04, 2020 2887 2959 2876 2937 0 +43.28(+1.50%)
Aug 03, 2020 2906 2918 2863 2894 0 +1.03(+0.04%)
Jul 31, 2020 2894 2931 2845 2893 0 +2.31(+0.08%)
Jul 30, 2020 2857 2955 2800 2891 0 +209.26(+7.80%)
Jul 29, 2020 2621 2707 2615 2681 0 +90.68(+3.50%)
Jul 28, 2020 2616 2628 2585 2591 0 -39.37(-1.50%)
Jul 27, 2020 2565 2642 2552 2630 0 +61.80(+2.41%)
Jul 24, 2020 2564 2592 2552 2568 0 -0.66(-0.03%)
Jul 23, 2020 2572 2591 2557 2569 0 -0.29(-0.01%)
Jul 22, 2020 2570 2584 2551 2569 0 -7.77(-0.30%)
Jul 21, 2020 2574 2605 2567 2577 0 +15.67(+0.61%)
Jul 20, 2020 2568 2578 2539 2561 0 -14.09(-0.55%)
Jul 17, 2020 2596 2612 2564 2576 0 -10.62(-0.41%)
Jul 16, 2020 2554 2596 2538 2586 0 +28.03(+1.10%)
Jul 15, 2020 2522 2572 2505 2558 0 +64.86(+2.60%)
Jul 14, 2020 2457 2500 2445 2493 0 +35.26(+1.43%)
Jul 13, 2020 2501 2505 2454 2458 0 -27.26(-1.10%)
Jul 10, 2020 2466 2496 2453 2485 0 +25.97(+1.06%)
Jul 09, 2020 2468 2482 2444 2459 0 -10.95(-0.44%)
Jul 08, 2020 2469 2488 2451 2470 0 -1.07(-0.04%)
Jul 07, 2020 2439 2492 2433 2471 0 +0.85(+0.03%)
Jul 06, 2020 2485 2491 2447 2470 0 +18.13(+0.74%)
Jul 02, 2020 2480 2492 2446 2452 0 -2.00(-0.08%)
Jul 01, 2020 2506 2556 2443 2454 0 +109.56(+4.67%)
Jun 30, 2020 2299 2359 2282 2345 0 +54.00(+2.36%)
Jun 29, 2020 2269 2302 2248 2291 0 +49.99(+2.23%)
Jun 26, 2020 2300 2310 2230 2241 0 -62.49(-2.71%)
Jun 25, 2020 2283 2312 2256 2303 0 +10.64(+0.46%)
Jun 24, 2020 2310 2336 2271 2293 0 -33.86(-1.46%)
Jun 23, 2020 2298 2337 2285 2326 0 +53.52(+2.35%)
Jun 22, 2020 2268 2285 2236 2273 0 -10.22(-0.45%)
Jun 19, 2020 2310 2320 2253 2283 0 -2.54(-0.11%)
Jun 18, 2020 2260 2307 2250 2286 0 +16.14(+0.71%)
Jun 17, 2020 2270 2301 2253 2270 0 +15.39(+0.68%)
Jun 16, 2020 2299 2322 2216 2254 0 +10.39(+0.46%)
Jun 15, 2020 2143 2256 2132 2244 0 +54.73(+2.50%)
Jun 12, 2020 2223 2229 2149 2189 0 +27.03(+1.25%)
Jun 11, 2020 2239 2246 2155 2162 0 -146.22(-6.33%)
Jun 10, 2020 2344 2349 2294 2308 0 -35.82(-1.53%)
Jun 09, 2020 2365 2370 2312 2344 0 -54.71(-2.28%)
Jun 08, 2020 2330 2406 2325 2399 0 +80.56(+3.48%)
Jun 05, 2020 2306 2349 2293 2318 0 +55.90(+2.47%)
Jun 04, 2020 2258 2277 2232 2262 0 -4.08(-0.18%)
Jun 03, 2020 2247 2284 2235 2266 0 +52.37(+2.37%)
Jun 02, 2020 2177 2217 2161 2214 0 +51.14(+2.36%)
Jun 01, 2020 2165 2176 2135 2163 0 -13.25(-0.61%)
May 29, 2020 2165 2191 2132 2176 0 +0.32(+0.01%)
May 28, 2020 2178 2210 2148 2176 0 +5.58(+0.26%)
May 27, 2020 2132 2174 2106 2170 0 +65.21(+3.10%)
May 26, 2020 2109 2142 2084 2105 0 +45.57(+2.21%)
May 22, 2020 2054 2074 2034 2059 0 -1.67(-0.08%)
May 21, 2020 2057 2085 2049 2061 0 -5.04(-0.24%)
May 20, 2020 2067 2101 2049 2066 0 +25.29(+1.24%)
May 19, 2020 2065 2086 2027 2041 0 -25.62(-1.24%)
May 18, 2020 1998 2082 1988 2066 0 +131.52(+6.80%)
May 15, 2020 1936 1960 1923 1935 0 -18.71(-0.96%)
May 14, 2020 1923 1956 1885 1954 0 +9.20(+0.47%)
May 13, 2020 1986 1999 1930 1944 0 -45.34(-2.28%)
May 12, 2020 2047 2053 1989 1990 0 -43.10(-2.12%)
May 11, 2020 2034 2055 2010 2033 0 -20.82(-1.01%)
May 08, 2020 2026 2061 2019 2054 0 +45.67(+2.27%)
May 07, 2020 2019 2038 1993 2008 0 +15.18(+0.76%)
May 06, 2020 2013 2036 1983 1993 0 -9.59(-0.48%)
May 05, 2020 1987 2035 1980 2002 0 +40.65(+2.07%)
May 04, 2020 1981 1990 1936 1962 0 -28.39(-1.43%)
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.