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, 2009 1052 1066 1015 1023 0 -14.69(-1.42%)
Apr 29, 2009 1023 1058 1010 1037 0 +37.72(+3.77%)
Apr 28, 2009 982.58 1031 962.28 999.60 0 -1.78(-0.18%)
Apr 27, 2009 1028 1043 967.54 1001 0 -87.69(-8.05%)
Apr 24, 2009 1087 1110 1060 1089 0 +19.57(+1.83%)
Apr 23, 2009 1085 1106 1041 1070 0 -13.80(-1.27%)
Apr 22, 2009 1064 1116 1049 1083 0 +9.64(+0.90%)
Apr 21, 2009 1009 1085 996.83 1074 0 +57.45(+5.65%)
Apr 20, 2009 1029 1043 988.30 1016 0 -46.74(-4.40%)
Apr 17, 2009 1052 1089 1030 1063 0 +3.02(+0.28%)
Apr 16, 2009 1038 1086 981.33 1060 0 +25.61(+2.48%)
Apr 15, 2009 1009 1046 983.13 1034 0 +8.75(+0.85%)
Apr 14, 2009 1034 1055 1003 1026 0 -9.68(-0.94%)
Apr 13, 2009 1020 1046 998.61 1035 0 +6.11(+0.59%)
Apr 10, 2009 991.18 1037 981.22 1029 0 +0.00(+0.00%)
Apr 09, 2009 991.18 1037 981.22 1029 0 +59.11(+6.09%)
Apr 08, 2009 950.89 980.93 941.88 970.03 0 +35.44(+3.79%)
Apr 07, 2009 961.21 971.37 917.87 934.59 0 -48.93(-4.98%)
Apr 06, 2009 972.96 1009 941.97 983.52 0 +9.62(+0.99%)
Apr 03, 2009 982.09 994.22 939.45 973.89 0 -10.86(-1.10%)
Apr 02, 2009 937.35 996.72 921.03 984.76 0 +75.37(+8.29%)
Apr 01, 2009 881.46 919.91 863.23 909.38 0 +19.85(+2.23%)
Mar 31, 2009 880.76 913.65 865.99 889.53 0 +15.99(+1.83%)
Mar 30, 2009 882.43 892.50 849.78 873.53 0 -21.19(-2.37%)
Mar 27, 2009 907.42 922.25 885.43 894.72 0 -26.67(-2.89%)
Mar 26, 2009 891.23 932.64 880.18 921.39 0 +41.34(+4.70%)
Mar 25, 2009 862.82 902.84 847.11 880.05 0 +35.37(+4.19%)
Mar 24, 2009 859.64 878.52 829.23 844.68 0 -42.11(-4.75%)
Mar 23, 2009 861.08 891.25 853.01 886.78 0 +42.90(+5.08%)
Mar 20, 2009 874.00 881.50 839.51 843.88 0 -15.81(-1.84%)
Mar 19, 2009 905.29 910.28 852.43 859.70 0 -25.79(-2.91%)
Mar 18, 2009 856.64 907.74 842.41 885.48 0 +15.89(+1.83%)
Mar 17, 2009 834.31 871.09 808.66 869.59 0 +42.21(+5.10%)
Mar 16, 2009 878.81 891.87 822.73 827.38 0 -32.60(-3.79%)
Mar 13, 2009 860.75 883.11 843.12 859.98 0 +5.11(+0.60%)
Mar 12, 2009 823.11 861.33 797.26 854.88 0 +30.93(+3.75%)
Mar 11, 2009 841.39 856.22 807.99 823.94 0 -0.15(-0.02%)
Mar 10, 2009 792.47 834.39 786.42 824.10 0 +53.24(+6.91%)
Mar 09, 2009 770.84 810.24 756.20 770.86 0 -6.51(-0.84%)
Mar 06, 2009 784.38 805.56 754.24 777.37 0 +3.71(+0.48%)
Mar 05, 2009 810.33 817.57 766.48 773.66 0 -58.16(-6.99%)
Mar 04, 2009 818.09 852.44 800.21 831.82 0 +47.92(+6.11%)
Mar 03, 2009 830.47 850.17 768.26 783.90 0 -32.79(-4.02%)
Mar 02, 2009 859.11 868.83 810.42 816.70 0 -52.68(-6.06%)
Feb 27, 2009 882.23 898.92 854.88 869.37 0 -20.21(-2.27%)
Feb 26, 2009 914.56 923.71 878.01 889.58 0 -15.10(-1.67%)
Feb 25, 2009 941.05 945.69 878.24 904.68 0 -41.20(-4.36%)
Feb 24, 2009 919.00 954.57 904.91 945.89 0 +23.26(+2.52%)
Feb 23, 2009 934.14 963.21 914.30 922.62 0 -4.59(-0.49%)
Feb 20, 2009 933.11 949.18 881.53 927.21 0 -23.66(-2.49%)
Feb 19, 2009 963.58 997.37 943.91 950.87 0 +3.94(+0.42%)
Feb 18, 2009 986.40 997.26 938.05 946.93 0 -31.55(-3.22%)
Feb 17, 2009 990.79 1003 964.44 978.48 0 -32.55(-3.22%)
Feb 16, 2009 1020 1037 999.18 1011 0 +0.00(+0.00%)
Feb 13, 2009 1020 1037 999.18 1011 0 -12.33(-1.20%)
Feb 12, 2009 992.53 1028 980.34 1023 0 +11.00(+1.09%)
Feb 11, 2009 1033 1050 992.94 1012 0 -15.77(-1.53%)
Feb 10, 2009 1054 1072 1017 1028 0 -33.67(-3.17%)
Feb 09, 2009 1076 1086 1046 1062 0 -10.45(-0.97%)
Feb 06, 2009 1036 1080 1026 1072 0 +42.71(+4.15%)
Feb 05, 2009 981.48 1055 967.43 1030 0 +45.85(+4.66%)
Feb 04, 2009 1007 1034 978.06 983.69 0 -14.36(-1.44%)
Feb 03, 2009 991.71 1009 960.89 998.05 0 +28.11(+2.90%)
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.