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 (%)
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%)
Dec 01, 2011 1363 1401 1354 1374 0 +9.36(+0.69%)
Nov 30, 2011 1355 1386 1333 1365 0 +52.50(+4.00%)
Nov 29, 2011 1302 1331 1287 1313 0 +16.10(+1.24%)
Nov 28, 2011 1287 1310 1273 1296 0 +48.99(+3.93%)
Nov 25, 2011 1248 1275 1238 1247 0 -1.58(-0.13%)
Nov 23, 2011 1249 1249 1249 0 -36.64(-2.85%)
Nov 22, 2011 1299 1311 1278 1286 0 -17.59(-1.35%)
Nov 21, 2011 1298 1315 1278 1303 0 -16.54(-1.25%)
Nov 18, 2011 1325 1336 1311 1320 0 -3.52(-0.27%)
Nov 17, 2011 1350 1362 1311 1323 0 -25.96(-1.92%)
Nov 16, 2011 1360 1377 1343 1349 0 -23.16(-1.69%)
Nov 15, 2011 1364 1384 1349 1372 0 +2.15(+0.16%)
Nov 14, 2011 1376 1393 1361 1370 0 -12.57(-0.91%)
Nov 11, 2011 1370 1390 1362 1383 0 +26.54(+1.96%)
Nov 10, 2011 1379 1385 1343 1356 0 -8.55(-0.63%)
Nov 09, 2011 1377 1399 1352 1365 0 -43.31(-3.08%)
Nov 08, 2011 1391 1417 1373 1408 0 +23.65(+1.71%)
Nov 07, 2011 1397 1407 1366 1385 0 +0.31(+0.02%)
Nov 04, 2011 1389 1398 1363 1384 0 -15.85(-1.13%)
Nov 03, 2011 1382 1409 1363 1400 0 +39.08(+2.87%)
Nov 02, 2011 1366 1388 1349 1361 0 +8.91(+0.66%)
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.