Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

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 (%)
Nov 29, 2013 2237 2246 2206 2213 0 -20.02(-0.90%)
Nov 27, 2013 2233 2233 2233 0 +30.45(+1.38%)
Nov 26, 2013 2197 2227 2172 2202 0 +21.61(+0.99%)
Nov 25, 2013 2174 2201 2165 2181 0 +21.86(+1.01%)
Nov 22, 2013 2145 2168 2132 2159 0 +27.29(+1.28%)
Nov 21, 2013 2115 2146 2105 2131 0 +25.21(+1.20%)
Nov 20, 2013 2131 2145 2097 2106 0 -6.73(-0.32%)
Nov 19, 2013 2134 2156 2105 2113 0 -141.15(-6.26%)
Nov 18, 2013 2272 2289 2246 2254 0 -15.98(-0.70%)
Nov 15, 2013 2272 2288 2236 2270 0 -3.06(-0.13%)
Nov 14, 2013 2277 2296 2254 2273 0 +0.22(+0.01%)
Nov 12, 2013 2258 2325 2240 2273 0 +9.05(+0.40%)
Nov 11, 2013 2258 2285 2245 2264 0 +17.35(+0.77%)
Nov 08, 2013 2232 2268 2222 2246 0 +25.66(+1.16%)
Nov 07, 2013 2256 2270 2211 2221 0 -34.95(-1.55%)
Nov 06, 2013 2282 2292 2241 2256 0 +1.69(+0.07%)
Nov 05, 2013 2247 2273 2224 2254 0 +2.18(+0.10%)
Nov 04, 2013 2201 2272 2180 2252 0 -44.00(-1.92%)
Nov 01, 2013 2265 2306 2254 2296 0 +23.48(+1.03%)
Oct 31, 2013 2273 2292 2253 2272 0 -9.34(-0.41%)
Oct 30, 2013 2286 2305 2250 2282 0 +0.58(+0.03%)
Oct 29, 2013 2284 2310 2259 2281 0 +6.81(+0.30%)
Oct 28, 2013 2285 2303 2259 2274 0 -13.51(-0.59%)
Oct 25, 2013 2276 2308 2253 2288 0 -5.98(-0.26%)
Oct 24, 2013 2280 2306 2256 2294 0 +36.61(+1.62%)
Oct 23, 2013 2259 2285 2234 2257 0 +1.90(+0.08%)
Oct 22, 2013 2241 2286 2232 2255 0 +18.40(+0.82%)
Oct 21, 2013 2230 2248 2214 2237 0 +9.60(+0.43%)
Oct 18, 2013 2240 2252 2219 2227 0 +8.21(+0.37%)
Oct 17, 2013 2181 2229 2175 2219 0 +48.00(+2.21%)
Oct 16, 2013 2144 2179 2135 2171 0 +37.74(+1.77%)
Oct 15, 2013 2134 2158 2117 2133 0 +113.49(+5.62%)
Oct 14, 2013 1999 2025 1985 2020 0 +4.64(+0.23%)
Oct 11, 2013 2000 2024 1983 2015 0 +15.14(+0.76%)
Oct 10, 2013 1990 2013 1979 2000 0 +33.77(+1.72%)
Oct 09, 2013 1957 1981 1943 1966 0 +1.86(+0.09%)
Oct 08, 2013 1994 2002 1949 1965 0 -36.63(-1.83%)
Oct 07, 2013 1987 2021 1972 2001 0 -7.77(-0.39%)
Oct 04, 2013 2001 2022 1979 2009 0 +0.53(+0.03%)
Oct 03, 2013 1996 2017 1977 2008 0 +5.53(+0.28%)
Oct 02, 2013 2009 2025 1980 2003 0 -9.51(-0.47%)
Oct 01, 2013 1995 2025 1982 2012 0 +6.22(+0.31%)
Sep 27, 2013 2001 2023 1982 2006 0 -13.15(-0.65%)
Sep 26, 2013 1997 2028 1989 2019 0 +16.46(+0.82%)
Sep 25, 2013 2017 2021 1991 2003 0 -10.17(-0.51%)
Sep 24, 2013 1981 2028 1975 2013 0 +40.29(+2.04%)
Sep 23, 2013 1966 1983 1948 1973 0 +5.33(+0.27%)
Sep 20, 2013 1983 2002 1954 1967 0 -10.24(-0.52%)
Sep 19, 2013 1965 1992 1953 1978 0 +9.63(+0.49%)
Sep 18, 2013 1953 1980 1938 1968 0 -5.59(-0.28%)
Sep 17, 2013 1952 1981 1940 1974 0 +38.13(+1.97%)
Sep 16, 2013 1944 1958 1922 1935 0 +27.68(+1.45%)
Sep 13, 2013 1884 1919 1876 1908 0 +26.94(+1.43%)
Sep 12, 2013 1888 1900 1866 1881 0 -14.17(-0.75%)
Sep 11, 2013 1908 1916 1875 1895 0 -11.31(-0.59%)
Sep 10, 2013 1882 1924 1861 1906 0 +59.95(+3.25%)
Sep 09, 2013 1824 1853 1816 1846 0 +24.07(+1.32%)
Sep 06, 2013 1822 1842 1797 1822 0 +7.35(+0.40%)
Sep 05, 2013 1795 1833 1787 1815 0 +15.93(+0.89%)
Sep 04, 2013 1753 1818 1728 1799 0 -43.42(-2.36%)
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.