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 29, 2012 1524 1537 1495 1506 0 -18.70(-1.23%)
Feb 28, 2012 1497 1528 1491 1524 0 +32.57(+2.18%)
Feb 27, 2012 1478 1501 1469 1492 0 +9.61(+0.65%)
Feb 24, 2012 1511 1523 1477 1482 0 -23.14(-1.54%)
Feb 23, 2012 1513 1527 1488 1505 0 -8.15(-0.54%)
Feb 22, 2012 1516 1536 1496 1513 0 -20.88(-1.36%)
Feb 21, 2012 1573 1578 1507 1534 0 -54.65(-3.44%)
Feb 17, 2012 1589 1589 1589 0 +11.43(+0.72%)
Feb 16, 2012 1546 1583 1535 1577 0 +21.49(+1.38%)
Feb 15, 2012 1563 1576 1544 1556 0 -1.45(-0.09%)
Feb 14, 2012 1553 1566 1537 1557 0 -1.60(-0.10%)
Feb 13, 2012 1542 1565 1534 1559 0 +29.24(+1.91%)
Feb 10, 2012 1531 1544 1517 1530 0 -22.63(-1.46%)
Feb 09, 2012 1541 1576 1523 1552 0 +18.32(+1.19%)
Feb 08, 2012 1543 1555 1523 1534 0 -14.60(-0.94%)
Feb 07, 2012 1542 1564 1530 1549 0 +1.52(+0.10%)
Feb 06, 2012 1560 1573 1534 1547 0 -30.35(-1.92%)
Feb 03, 2012 1563 1589 1556 1577 0 +28.36(+1.83%)
Feb 02, 2012 1533 1559 1525 1549 0 +13.15(+0.86%)
Feb 01, 2012 1523 1545 1507 1536 0 +27.99(+1.86%)
Jan 31, 2012 1502 1517 1479 1508 0 +12.89(+0.86%)
Jan 30, 2012 1491 1508 1474 1495 0 -11.24(-0.75%)
Jan 27, 2012 1487 1515 1473 1506 0 +26.43(+1.79%)
Jan 26, 2012 1486 1511 1460 1480 0 +14.07(+0.96%)
Jan 25, 2012 1454 1486 1446 1466 0 +19.25(+1.33%)
Jan 24, 2012 1447 1458 1430 1447 0 -2.45(-0.17%)
Jan 23, 2012 1458 1470 1440 1449 0 -6.01(-0.41%)
Jan 20, 2012 1464 1474 1444 1455 0 -2.24(-0.15%)
Jan 19, 2012 1446 1466 1437 1457 0 +17.01(+1.18%)
Jan 18, 2012 1407 1453 1394 1440 0 +35.47(+2.52%)
Jan 17, 2012 1408 1420 1394 1405 0 +7.00(+0.50%)
Jan 13, 2012 1398 1398 1398 0 -7.50(-0.53%)
Jan 12, 2012 1415 1425 1380 1405 0 +5.58(+0.40%)
Jan 11, 2012 1383 1414 1371 1400 0 +7.91(+0.57%)
Jan 10, 2012 1382 1402 1373 1392 0 +17.31(+1.26%)
Jan 09, 2012 1371 1387 1358 1374 0 +23.40(+1.73%)
Jan 06, 2012 1369 1378 1345 1351 0 -10.38(-0.76%)
Jan 05, 2012 1360 1372 1335 1361 0 -14.67(-1.07%)
Jan 04, 2012 1357 1382 1343 1376 0 +28.13(+2.09%)
Dec 30, 2011 1353 1362 1341 1348 0 -7.58(-0.56%)
Dec 29, 2011 1345 1368 1337 1356 0 +10.76(+0.80%)
Dec 28, 2011 1360 1373 1337 1345 0 -17.00(-1.25%)
Dec 27, 2011 1375 1382 1350 1362 0 -17.58(-1.27%)
Dec 23, 2011 1379 1379 1379 0 +1.17(+0.08%)
Dec 21, 2011 1386 1397 1358 1378 0 -8.33(-0.60%)
Dec 20, 2011 1384 1404 1374 1387 0 +27.54(+2.03%)
Dec 19, 2011 1404 1408 1354 1359 0 -48.43(-3.44%)
Dec 16, 2011 1384 1414 1375 1407 0 +26.94(+1.95%)
Dec 15, 2011 1380 1399 1362 1381 0 +21.50(+1.58%)
Dec 14, 2011 1354 1382 1339 1359 0 +3.97(+0.29%)
Dec 13, 2011 1400 1408 1348 1355 0 -36.32(-2.61%)
Dec 12, 2011 1392 1420 1368 1391 0 -16.78(-1.19%)
Dec 09, 2011 1390 1428 1384 1408 0 +31.73(+2.31%)
Dec 08, 2011 1401 1409 1370 1376 0 -42.14(-2.97%)
Dec 07, 2011 1404 1429 1396 1419 0 +13.71(+0.98%)
Dec 06, 2011 1392 1416 1384 1405 0 +7.06(+0.51%)
Dec 05, 2011 1385 1412 1374 1398 0 +31.88(+2.33%)
Dec 02, 2011 1385 1394 1354 1366 0 -8.51(-0.62%)
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.