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 (%)
Jun 30, 2010 1361 1402 1355 1365 0 +3.76(+0.28%)
Jun 29, 2010 1390 1396 1352 1361 0 -47.74(-3.39%)
Jun 25, 2010 1415 1426 1393 1409 0 -5.43(-0.38%)
Jun 24, 2010 1422 1443 1410 1415 0 -19.48(-1.36%)
Jun 23, 2010 1435 1450 1409 1434 0 +2.30(+0.16%)
Jun 22, 2010 1454 1477 1426 1432 0 -32.59(-2.23%)
Jun 21, 2010 1493 1501 1454 1464 0 -13.74(-0.93%)
Jun 18, 2010 1477 1499 1462 1478 0 -10.57(-0.71%)
Jun 17, 2010 1488 1503 1463 1489 0 +13.14(+0.89%)
Jun 16, 2010 1477 1500 1459 1476 0 -11.32(-0.76%)
Jun 15, 2010 1466 1497 1453 1487 0 +42.99(+2.98%)
Jun 14, 2010 1469 1486 1436 1444 0 -4.30(-0.30%)
Jun 11, 2010 1424 1455 1413 1448 0 +15.17(+1.06%)
Jun 10, 2010 1421 1443 1410 1433 0 +41.36(+2.97%)
Jun 09, 2010 1404 1423 1382 1392 0 -4.02(-0.29%)
Jun 08, 2010 1382 1405 1367 1396 0 +16.00(+1.16%)
Jun 07, 2010 1398 1416 1368 1380 0 -13.57(-0.97%)
Jun 04, 2010 1393 1429 1382 1393 0 -53.68(-3.71%)
Jun 03, 2010 1460 1470 1426 1447 0 +10.95(+0.76%)
Jun 02, 2010 1417 1444 1402 1436 0 +45.64(+3.28%)
Jun 01, 2010 1403 1432 1378 1390 0 -7.85(-0.56%)
May 28, 2010 1398 1398 1398 0 -19.70(-1.39%)
May 27, 2010 1397 1422 1383 1418 0 +55.02(+4.04%)
May 26, 2010 1364 1402 1345 1363 0 +13.66(+1.01%)
May 25, 2010 1295 1354 1281 1349 0 +7.97(+0.59%)
May 24, 2010 1349 1371 1332 1341 0 -10.62(-0.79%)
May 21, 2010 1309 1365 1296 1352 0 +21.40(+1.61%)
May 20, 2010 1338 1360 1321 1330 0 -55.12(-3.98%)
May 19, 2010 1382 1404 1356 1386 0 -10.38(-0.74%)
May 18, 2010 1432 1444 1390 1396 0 -17.96(-1.27%)
May 17, 2010 1409 1430 1382 1414 0 -11.48(-0.81%)
May 14, 2010 1429 1440 1399 1425 0 -19.43(-1.34%)
May 13, 2010 1461 1483 1439 1445 0 -18.53(-1.27%)
May 12, 2010 1442 1474 1436 1463 0 +25.36(+1.76%)
May 11, 2010 1429 1452 1411 1438 0 -8.27(-0.57%)
May 10, 2010 1431 1449 1415 1446 0 +80.20(+5.87%)
May 07, 2010 1374 1415 1337 1366 0 -14.29(-1.04%)
May 06, 2010 1435 1450 1315 1380 0 -53.04(-3.70%)
May 05, 2010 1446 1472 1420 1433 0 -29.73(-2.03%)
May 04, 2010 1492 1496 1439 1463 0 -48.89(-3.23%)
May 03, 2010 1497 1525 1489 1512 0 +22.45(+1.51%)
Apr 30, 2010 1506 1518 1481 1490 0 -18.96(-1.26%)
Apr 29, 2010 1494 1524 1484 1508 0 +28.50(+1.93%)
Apr 28, 2010 1486 1501 1454 1480 0 +3.43(+0.23%)
Apr 27, 2010 1518 1530 1469 1477 0 -50.05(-3.28%)
Apr 26, 2010 1537 1548 1512 1527 0 -10.32(-0.67%)
Apr 23, 2010 1516 1544 1502 1537 0 +31.64(+2.10%)
Apr 22, 2010 1502 1525 1476 1505 0 -6.69(-0.44%)
Apr 21, 2010 1529 1539 1494 1512 0 -8.46(-0.56%)
Apr 20, 2010 1529 1545 1500 1520 0 -8.03(-0.53%)
Apr 19, 2010 1502 1551 1488 1528 0 +5.35(+0.35%)
Apr 16, 2010 1549 1555 1505 1523 0 -30.07(-1.94%)
Apr 15, 2010 1546 1564 1534 1553 0 -0.54(-0.03%)
Apr 14, 2010 1541 1569 1534 1554 0 +20.58(+1.34%)
Apr 13, 2010 1536 1552 1509 1533 0 -2.27(-0.15%)
Apr 12, 2010 1521 1544 1515 1535 0 +19.06(+1.26%)
Apr 09, 2010 1515 1527 1497 1516 0 +3.90(+0.26%)
Apr 08, 2010 1500 1526 1494 1512 0 +11.10(+0.74%)
Apr 07, 2010 1499 1514 1485 1501 0 -7.33(-0.49%)
Apr 06, 2010 1492 1516 1487 1509 0 +4.30(+0.29%)
Apr 05, 2010 1517 1524 1486 1504 0 -5.80(-0.38%)
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.