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 (%)
Apr 30, 2020 2198 2257 2130 2206 0 -25.52(-1.14%)
Apr 29, 2020 2151 2291 2126 2232 0 +127.04(+6.04%)
Apr 28, 2020 2022 2152 1978 2105 0 +109.94(+5.51%)
Apr 27, 2020 2038 2067 1972 1995 0 -21.98(-1.09%)
Apr 24, 2020 2065 2085 1973 2017 0 -41.02(-1.99%)
Apr 23, 2020 2035 2109 2015 2058 0 +38.15(+1.89%)
Apr 22, 2020 2098 2113 1966 2019 0 -46.34(-2.24%)
Apr 21, 2020 2046 2126 2017 2066 0 -48.71(-2.30%)
Apr 20, 2020 2095 2154 2022 2114 0 -28.23(-1.32%)
Apr 17, 2020 2201 2244 2111 2143 0 +62.71(+3.01%)
Apr 16, 2020 2172 2190 2039 2080 0 -137.91(-6.22%)
Apr 15, 2020 2355 2382 2179 2218 0 -94.30(-4.08%)
Apr 14, 2020 2327 2403 2295 2312 0 +54.17(+2.40%)
Apr 13, 2020 2438 2444 2209 2258 0 -148.11(-6.16%)
Apr 09, 2020 2399 2498 2319 2406 0 +150.13(+6.65%)
Apr 08, 2020 2230 2301 2166 2256 0 +82.92(+3.82%)
Apr 07, 2020 2232 2360 2136 2173 0 +156.57(+7.76%)
Apr 06, 2020 2058 2096 1940 2017 0 +50.33(+2.56%)
Apr 03, 2020 2028 2065 1902 1966 0 -55.17(-2.73%)
Apr 02, 2020 2075 2127 1981 2021 0 -54.51(-2.63%)
Apr 01, 2020 2201 2223 2049 2076 0 -238.18(-10.29%)
Mar 31, 2020 2314 2445 2271 2314 0 +24.02(+1.05%)
Mar 30, 2020 2328 2426 2215 2290 0 -101.86(-4.26%)
Mar 27, 2020 2587 2613 2360 2392 0 -286.37(-10.69%)
Mar 26, 2020 2678 2853 2581 2678 0 +110.49(+4.30%)
Mar 25, 2020 2712 2761 2380 2568 0 +154.84(+6.42%)
Mar 24, 2020 2384 2529 2258 2413 0 +325.50(+15.59%)
Mar 23, 2020 2005 2164 1885 2087 0 +91.22(+4.57%)
Mar 20, 2020 2053 2214 1880 1996 0 +33.90(+1.73%)
Mar 19, 2020 2103 2200 1846 1962 0 -167.26(-7.85%)
Mar 18, 2020 2301 2348 1796 2130 0 -347.48(-14.03%)
Mar 17, 2020 2528 2690 2332 2477 0 -4.62(-0.19%)
Mar 16, 2020 2436 2629 2330 2482 0 -295.03(-10.63%)
Mar 13, 2020 2704 2817 2447 2777 0 +285.48(+11.46%)
Mar 12, 2020 2737 2839 2463 2491 0 -515.47(-17.14%)
Mar 11, 2020 3100 3134 2934 3007 0 -205.33(-6.39%)
Mar 10, 2020 3175 3245 2991 3212 0 +197.34(+6.55%)
Mar 09, 2020 3029 3193 2985 3015 0 -193.55(-6.03%)
Mar 06, 2020 3046 3323 3000 3208 0 +38.18(+1.20%)
Mar 05, 2020 3260 3292 3117 3170 0 -221.20(-6.52%)
Mar 04, 2020 3320 3402 3225 3391 0 +122.55(+3.75%)
Mar 03, 2020 3445 3500 3243 3269 0 -130.02(-3.83%)
Mar 02, 2020 3399 3442 3224 3399 0 +24.28(+0.72%)
Feb 28, 2020 3310 3435 3280 3374 0 -50.16(-1.46%)
Feb 27, 2020 3485 3628 3354 3425 0 -196.51(-5.43%)
Feb 26, 2020 3760 3787 3578 3621 0 -109.28(-2.93%)
Feb 25, 2020 4033 4043 3719 3730 0 -281.79(-7.02%)
Feb 24, 2020 4071 4095 3950 4012 0 -193.27(-4.60%)
Feb 21, 2020 4207 4229 4130 4205 0 -30.44(-0.72%)
Feb 20, 2020 4231 4277 4208 4236 0 -4.01(-0.09%)
Feb 19, 2020 4286 4294 4223 4240 0 -42.47(-0.99%)
Feb 18, 2020 4305 4340 4262 4282 0 -27.86(-0.65%)
Feb 14, 2020 4355 4375 4294 4310 0 -41.22(-0.95%)
Feb 13, 2020 4304 4374 4284 4351 0 +28.38(+0.66%)
Feb 12, 2020 4294 4344 4274 4323 0 +53.30(+1.25%)
Feb 11, 2020 4247 4318 4234 4270 0 +45.89(+1.09%)
Feb 10, 2020 4205 4237 4166 4224 0 +10.62(+0.25%)
Feb 07, 2020 4226 4247 4187 4213 0 -30.88(-0.73%)
Feb 06, 2020 4298 4332 4211 4244 0 -23.65(-0.55%)
Feb 05, 2020 4241 4293 4205 4268 0 +81.46(+1.95%)
Feb 04, 2020 4178 4230 4150 4186 0 +68.93(+1.67%)
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.