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 (%)
Oct 31, 2014 2792 2827 2764 2804 0 +52.32(+1.90%)
Oct 30, 2014 2755 2784 2721 2752 0 -27.98(-1.01%)
Oct 28, 2014 2747 2794 2717 2780 0 +49.82(+1.82%)
Oct 27, 2014 2690 2730 2692 2730 0 +38.10(+1.42%)
Oct 24, 2014 2657 2711 2644 2692 0 +36.99(+1.39%)
Oct 23, 2014 2723 2759 2603 2655 0 -57.68(-2.13%)
Oct 21, 2014 2663 2730 2655 2713 0 +90.51(+3.45%)
Oct 20, 2014 2543 2634 2539 2622 0 +102.70(+4.08%)
Oct 17, 2014 2551 2573 2504 2519 0 -2.22(-0.09%)
Oct 16, 2014 2384 2547 2374 2522 0 +69.37(+2.83%)
Oct 15, 2014 2419 2506 2364 2452 0 -21.87(-0.88%)
Oct 14, 2014 2414 2540 2382 2474 0 +94.21(+3.96%)
Oct 13, 2014 2380 2389 2376 2380 0 -78.51(-3.19%)
Oct 10, 2014 2515 2544 2446 2458 0 -67.07(-2.66%)
Oct 09, 2014 2588 2607 2515 2525 0 -55.29(-2.14%)
Oct 08, 2014 2623 2631 2528 2581 0 -17.03(-0.66%)
Oct 07, 2014 2638 2652 2590 2598 0 -71.69(-2.69%)
Oct 06, 2014 2714 2733 2656 2669 0 -34.13(-1.26%)
Oct 03, 2014 2657 2717 2649 2704 0 +70.08(+2.66%)
Oct 02, 2014 2631 2675 2577 2633 0 +22.77(+0.87%)
Oct 01, 2014 2639 2648 2590 2611 0 -81.39(-3.02%)
Sep 30, 2014 2677 2720 2647 2692 0 +16.93(+0.63%)
Sep 29, 2014 2666 2696 2654 2675 0 -24.88(-0.92%)
Sep 26, 2014 2689 2708 2672 2700 0 +16.76(+0.62%)
Sep 25, 2014 2709 2721 2664 2683 0 -95.72(-3.44%)
Sep 19, 2014 2829 2840 2770 2779 0 -44.14(-1.56%)
Sep 18, 2014 2776 2832 2764 2823 0 +60.40(+2.19%)
Sep 17, 2014 2784 2799 2741 2763 0 -18.49(-0.66%)
Sep 16, 2014 2763 2805 2724 2781 0 +16.01(+0.58%)
Sep 15, 2014 2802 2827 2758 2765 0 -41.95(-1.49%)
Sep 12, 2014 2811 2846 2789 2807 0 -5.93(-0.21%)
Sep 11, 2014 2817 2838 2792 2813 0 -0.66(-0.02%)
Sep 10, 2014 2781 2826 2755 2814 0 +36.74(+1.32%)
Sep 09, 2014 2766 2814 2747 2777 0 -6.99(-0.25%)
Sep 08, 2014 2782 2803 2765 2784 0 +1.65(+0.06%)
Sep 05, 2014 2764 2793 2737 2782 0 +16.51(+0.60%)
Sep 04, 2014 2759 2801 2742 2766 0 +16.96(+0.62%)
Sep 03, 2014 2766 2769 2723 2749 0 -13.86(-0.50%)
Sep 02, 2014 2720 2774 2702 2763 0 +69.24(+2.57%)
Aug 29, 2014 2694 2694 2694 0 -2.23(-0.08%)
Aug 28, 2014 2708 2719 2683 2696 0 -20.29(-0.75%)
Aug 27, 2014 2702 2744 2683 2716 0 +37.76(+1.41%)
Aug 26, 2014 2704 2710 2672 2678 0 -21.58(-0.80%)
Aug 25, 2014 2715 2721 2681 2700 0 +7.52(+0.28%)
Aug 22, 2014 2664 2711 2654 2692 0 +29.22(+1.10%)
Aug 21, 2014 2693 2700 2650 2663 0 -25.08(-0.93%)
Aug 20, 2014 2661 2703 2646 2688 0 +31.30(+1.18%)
Aug 19, 2014 2661 2677 2635 2657 0 +4.02(+0.15%)
Aug 18, 2014 2608 2661 2593 2653 0 +59.79(+2.31%)
Aug 15, 2014 2599 2609 2554 2593 0 +7.02(+0.27%)
Aug 14, 2014 2563 2594 2550 2586 0 +28.72(+1.12%)
Aug 13, 2014 2535 2574 2515 2557 0 +33.18(+1.31%)
Aug 12, 2014 2536 2553 2508 2524 0 -11.82(-0.47%)
Aug 11, 2014 2535 2566 2511 2536 0 +17.08(+0.68%)
Aug 08, 2014 2479 2524 2444 2519 0 +39.57(+1.60%)
Aug 07, 2014 2500 2526 2457 2479 0 -36.32(-1.44%)
Aug 06, 2014 2499 2536 2466 2516 0 -4.97(-0.20%)
Aug 05, 2014 2549 2576 2504 2521 0 -49.67(-1.93%)
Aug 04, 2014 2569 2608 2528 2570 0 +10.26(+0.40%)
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.