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 (%)
Feb 28, 2017 4573 4599 4525 4544 0 -31.10(-0.68%)
Feb 27, 2017 4553 4585 4502 4575 0 +7.73(+0.17%)
Feb 24, 2017 4471 4575 4433 4567 0 +67.53(+1.50%)
Feb 23, 2017 4560 4596 4484 4499 0 -51.41(-1.13%)
Feb 22, 2017 4536 4563 4490 4551 0 +4.39(+0.10%)
Feb 21, 2017 4524 4562 4483 4547 0 +35.81(+0.79%)
Feb 17, 2017 4511 4511 4511 4511 0 +47.11(+1.06%)
Feb 16, 2017 4513 4534 4424 4464 0 -42.23(-0.94%)
Feb 15, 2017 4486 4571 4417 4506 0 +110.05(+2.50%)
Feb 14, 2017 4437 4442 4358 4396 0 -46.68(-1.05%)
Feb 13, 2017 4384 4485 4376 4442 0 +70.71(+1.62%)
Feb 10, 2017 4383 4402 4341 4372 0 +9.75(+0.22%)
Feb 09, 2017 4243 4384 4229 4362 0 +120.01(+2.83%)
Feb 08, 2017 4234 4287 4179 4242 0 +20.36(+0.48%)
Feb 07, 2017 4259 4296 4207 4222 0 -21.39(-0.50%)
Feb 06, 2017 4256 4281 4223 4243 0 +8.03(+0.19%)
Feb 03, 2017 4254 4297 4195 4235 0 -6.26(-0.15%)
Feb 02, 2017 4208 4285 4176 4241 0 +0.66(+0.02%)
Feb 01, 2017 4245 4307 4216 4241 0 +13.14(+0.31%)
Jan 31, 2017 4202 4239 4158 4227 0 +2.75(+0.07%)
Jan 30, 2017 4209 4241 4140 4225 0 -38.22(-0.90%)
Jan 27, 2017 4366 4377 4236 4263 0 -107.09(-2.45%)
Jan 26, 2017 4240 4419 4205 4370 0 +226.10(+5.46%)
Jan 25, 2017 4141 4203 4096 4144 0 -9.17(-0.22%)
Jan 24, 2017 4169 4197 4131 4153 0 -4.72(-0.11%)
Jan 23, 2017 4237 4251 4132 4158 0 -84.06(-1.98%)
Jan 20, 2017 4183 4256 4177 4242 0 +61.88(+1.48%)
Jan 19, 2017 4204 4239 4156 4180 0 -20.32(-0.48%)
Jan 18, 2017 4173 4223 4135 4200 0 +15.65(+0.37%)
Jan 17, 2017 4227 4271 4172 4185 0 -64.39(-1.52%)
Jan 13, 2017 4249 4249 4249 4249 0 +21.33(+0.50%)
Jan 12, 2017 4278 4306 4166 4228 0 -62.70(-1.46%)
Jan 11, 2017 4282 4334 4248 4290 0 +36.52(+0.86%)
Jan 10, 2017 4170 4295 4164 4254 0 +103.04(+2.48%)
Jan 09, 2017 4121 4204 4099 4151 0 +25.96(+0.63%)
Jan 06, 2017 4176 4188 4087 4125 0 -50.49(-1.21%)
Jan 05, 2017 4239 4286 4148 4175 0 -60.06(-1.42%)
Jan 04, 2017 4160 4250 4140 4235 0 +89.54(+2.16%)
Jan 03, 2017 4183 4241 4126 4146 0 +2.56(+0.06%)
Dec 30, 2016 4143 4143 4143 4143 0 -20.88(-0.50%)
Dec 29, 2016 4162 4204 4137 4164 0 +4.04(+0.10%)
Dec 28, 2016 4213 4239 4150 4160 0 -49.61(-1.18%)
Dec 27, 2016 4206 4239 4187 4210 0 +5.69(+0.14%)
Dec 23, 2016 4204 4204 4204 4204 0 +25.98(+0.62%)
Dec 22, 2016 4234 4257 4162 4178 0 -53.83(-1.27%)
Dec 21, 2016 4236 4265 4204 4232 0 -18.06(-0.42%)
Dec 20, 2016 4204 4269 4190 4250 0 +60.51(+1.44%)
Dec 19, 2016 4171 4208 4133 4189 0 +39.92(+0.96%)
Dec 16, 2016 4222 4262 4142 4150 0 -57.74(-1.37%)
Dec 15, 2016 4121 4275 4111 4207 0 +107.28(+2.62%)
Dec 14, 2016 4122 4171 4071 4100 0 -27.21(-0.66%)
Dec 13, 2016 4108 4208 4102 4127 0 +37.24(+0.91%)
Dec 12, 2016 4121 4151 4057 4090 0 -66.40(-1.60%)
Dec 09, 2016 4152 4224 4108 4156 0 +25.64(+0.62%)
Dec 08, 2016 4132 4161 4073 4131 0 +6.29(+0.15%)
Dec 07, 2016 3977 4136 3953 4124 0 +150.00(+3.77%)
Dec 06, 2016 3941 3989 3915 3974 0 +56.78(+1.45%)
Dec 05, 2016 3987 4028 3901 3918 0 -52.49(-1.32%)
Dec 02, 2016 3917 4002 3904 3970 0 +72.74(+1.87%)
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.