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, 2009 1093 1117 1084 1095 0 +12.59(+1.16%)
Apr 29, 2009 1066 1096 1064 1083 0 +24.75(+2.34%)
Apr 28, 2009 1047 1073 1041 1058 0 +1.42(+0.13%)
Apr 27, 2009 1085 1090 1051 1057 0 -47.11(-4.27%)
Apr 24, 2009 1096 1118 1085 1104 0 +6.83(+0.62%)
Apr 23, 2009 1073 1103 1043 1097 0 -6.82(-0.62%)
Apr 22, 2009 1087 1149 1084 1104 0 +11.69(+1.07%)
Apr 21, 2009 1047 1096 1042 1092 0 +36.43(+3.45%)
Apr 20, 2009 1076 1078 1048 1056 0 -37.78(-3.46%)
Apr 17, 2009 1104 1112 1068 1093 0 -15.73(-1.42%)
Apr 16, 2009 1068 1114 1055 1109 0 +47.06(+4.43%)
Apr 15, 2009 1049 1068 1040 1062 0 +7.49(+0.71%)
Apr 14, 2009 1044 1072 1037 1055 0 -0.62(-0.06%)
Apr 13, 2009 1047 1066 1034 1055 0 -4.28(-0.40%)
Apr 10, 2009 1038 1071 1031 1059 0 +0.00(+0.00%)
Apr 09, 2009 1038 1071 1031 1059 0 +41.02(+4.03%)
Apr 08, 2009 1004 1024 989.46 1018 0 +19.41(+1.94%)
Apr 07, 2009 1017 1021 994.16 999.06 0 -31.64(-3.07%)
Apr 06, 2009 1035 1043 1008 1031 0 -12.13(-1.16%)
Apr 03, 2009 1027 1047 1018 1043 0 +9.66(+0.93%)
Apr 02, 2009 990.82 1059 980.84 1033 0 +61.22(+6.30%)
Apr 01, 2009 952.65 977.96 946.59 971.95 0 +9.55(+0.99%)
Mar 31, 2009 957.78 978.23 932.15 962.39 0 +12.76(+1.34%)
Mar 30, 2009 965.60 969.49 936.85 949.63 0 -32.41(-3.30%)
Mar 27, 2009 990.73 1004 973.27 982.04 0 -20.11(-2.01%)
Mar 26, 2009 947.00 1004 943.54 1002 0 +61.05(+6.49%)
Mar 25, 2009 949.48 968.76 916.32 941.10 0 +4.22(+0.45%)
Mar 24, 2009 944.60 964.18 930.31 936.89 0 -19.55(-2.04%)
Mar 23, 2009 919.87 959.96 914.31 956.44 0 +60.84(+6.79%)
Mar 20, 2009 934.88 944.84 889.31 895.59 0 -43.08(-4.59%)
Mar 19, 2009 942.05 961.67 924.13 938.67 0 +5.11(+0.55%)
Mar 18, 2009 914.67 950.38 892.38 933.56 0 +11.18(+1.21%)
Mar 17, 2009 893.03 923.23 883.98 922.38 0 +32.80(+3.69%)
Mar 16, 2009 865.03 911.68 863.14 889.58 0 +33.06(+3.86%)
Mar 13, 2009 860.10 868.72 839.88 856.52 0 +1.38(+0.16%)
Mar 12, 2009 833.32 856.99 815.32 855.14 0 +19.13(+2.29%)
Mar 11, 2009 823.29 848.25 811.19 836.02 0 +16.70(+2.04%)
Mar 10, 2009 778.15 822.49 770.96 819.31 0 +54.27(+7.09%)
Mar 09, 2009 778.70 792.18 758.38 765.04 0 -21.21(-2.70%)
Mar 06, 2009 816.10 832.16 768.56 786.24 0 -23.03(-2.85%)
Mar 05, 2009 832.06 832.83 794.17 809.28 0 -36.64(-4.33%)
Mar 04, 2009 816.15 855.63 806.60 845.92 0 +41.31(+5.13%)
Mar 03, 2009 818.33 829.65 799.84 804.61 0 -5.86(-0.72%)
Mar 02, 2009 846.10 855.45 805.03 810.47 0 -50.59(-5.88%)
Feb 27, 2009 852.17 875.93 833.71 861.07 0 +1.44(+0.17%)
Feb 26, 2009 888.66 892.53 856.24 859.62 0 -19.37(-2.20%)
Feb 25, 2009 902.46 909.91 867.52 878.99 0 -32.27(-3.54%)
Feb 24, 2009 872.09 916.11 861.85 911.26 0 +40.27(+4.62%)
Feb 23, 2009 917.42 924.26 868.03 870.99 0 -40.11(-4.40%)
Feb 20, 2009 909.85 924.01 887.91 911.10 0 -3.60(-0.39%)
Feb 19, 2009 924.06 942.52 905.30 914.70 0 -2.31(-0.25%)
Feb 18, 2009 932.32 939.56 905.21 917.01 0 -10.08(-1.09%)
Feb 17, 2009 943.86 950.23 911.00 927.09 0 -41.86(-4.32%)
Feb 16, 2009 972.68 997.54 965.05 968.95 0 +0.00(+0.00%)
Feb 13, 2009 972.68 997.54 965.05 968.95 0 -5.11(-0.52%)
Feb 12, 2009 958.07 976.70 938.76 974.06 0 -7.52(-0.77%)
Feb 11, 2009 983.61 992.67 962.14 981.58 0 +4.16(+0.43%)
Feb 10, 2009 1011 1034 959.18 977.42 0 -42.99(-4.21%)
Feb 09, 2009 1023 1033 1004 1020 0 +2.06(+0.20%)
Feb 06, 2009 983.60 1025 980.16 1018 0 +35.32(+3.59%)
Feb 05, 2009 954.06 991.25 945.85 983.03 0 +20.12(+2.09%)
Feb 04, 2009 975.55 989.89 954.85 962.91 0 -6.57(-0.68%)
Feb 03, 2009 918.95 977.22 914.38 969.48 0 +56.26(+6.16%)
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.