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 (%)
Nov 30, 2016 3860 3946 3760 3876 0 -57.16(-1.45%)
Nov 29, 2016 3944 3980 3916 3933 0 -4.49(-0.11%)
Nov 28, 2016 3952 3980 3906 3937 0 -21.77(-0.55%)
Nov 25, 2016 3957 3997 3941 3959 0 +4.41(+0.11%)
Nov 23, 2016 3955 3955 3955 3955 0 +28.40(+0.72%)
Nov 22, 2016 3936 3985 3881 3926 0 +13.52(+0.35%)
Nov 21, 2016 3906 3944 3880 3913 0 +10.93(+0.28%)
Nov 18, 2016 3879 3932 3853 3902 0 +33.20(+0.86%)
Nov 17, 2016 3788 3877 3761 3869 0 +70.88(+1.87%)
Nov 16, 2016 3807 3836 3759 3798 0 -20.83(-0.55%)
Nov 15, 2016 3840 3902 3770 3819 0 +60.43(+1.61%)
Nov 14, 2016 3651 3770 3646 3758 0 +116.17(+3.19%)
Nov 11, 2016 3622 3660 3567 3642 0 +6.98(+0.19%)
Nov 10, 2016 3572 3677 3553 3635 0 +89.24(+2.52%)
Nov 09, 2016 3419 3562 3404 3546 0 +44.34(+1.27%)
Nov 08, 2016 3462 3512 3428 3502 0 +35.09(+1.01%)
Nov 07, 2016 3415 3477 3389 3466 0 +104.53(+3.11%)
Nov 04, 2016 3316 3413 3302 3362 0 +45.18(+1.36%)
Nov 03, 2016 3338 3380 3303 3317 0 -8.91(-0.27%)
Nov 02, 2016 3330 3380 3310 3326 0 -12.65(-0.38%)
Nov 01, 2016 3371 3403 3309 3338 0 -37.21(-1.10%)
Oct 31, 2016 3341 3402 3304 3376 0 +54.38(+1.64%)
Oct 28, 2016 3327 3372 3295 3321 0 -0.05(-0.00%)
Oct 27, 2016 3302 3380 3228 3321 0 +15.54(+0.47%)
Oct 26, 2016 3309 3409 3218 3306 0 -204.80(-5.83%)
Oct 25, 2016 3527 3595 3487 3510 0 -42.37(-1.19%)
Oct 24, 2016 3576 3606 3536 3553 0 -11.11(-0.31%)
Oct 21, 2016 3531 3576 3513 3564 0 +2.78(+0.08%)
Oct 20, 2016 3537 3579 3500 3561 0 +20.62(+0.58%)
Oct 19, 2016 3496 3556 3472 3541 0 +47.53(+1.36%)
Oct 18, 2016 3490 3525 3457 3493 0 +32.24(+0.93%)
Oct 17, 2016 3471 3538 3452 3461 0 -8.17(-0.24%)
Oct 14, 2016 3503 3553 3446 3469 0 -15.65(-0.45%)
Oct 13, 2016 3359 3502 3313 3485 0 +105.03(+3.11%)
Oct 12, 2016 3386 3419 3355 3380 0 +19.92(+0.59%)
Oct 11, 2016 3391 3416 3339 3360 0 -14.29(-0.42%)
Oct 10, 2016 3286 3393 3280 3374 0 +95.96(+2.93%)
Oct 07, 2016 3288 3298 3255 3278 0 -46.44(-1.40%)
Oct 06, 2016 3315 3342 3280 3324 0 +4.23(+0.13%)
Oct 05, 2016 3312 3349 3289 3320 0 +0.36(+0.01%)
Oct 04, 2016 3386 3412 3303 3320 0 +182.29(+5.81%)
Sep 26, 2016 3167 3184 3118 3138 0 -50.51(-1.58%)
Sep 23, 2016 3174 3203 3137 3188 0 +8.28(+0.26%)
Sep 22, 2016 3179 3227 3145 3180 0 +19.13(+0.61%)
Sep 21, 2016 3155 3183 3106 3161 0 +11.82(+0.38%)
Sep 20, 2016 3156 3184 3127 3149 0 +5.85(+0.19%)
Sep 19, 2016 3148 3187 3130 3143 0 +5.50(+0.18%)
Sep 16, 2016 3176 3182 3128 3137 0 -45.91(-1.44%)
Sep 15, 2016 3165 3200 3133 3183 0 +19.27(+0.61%)
Sep 14, 2016 3196 3220 3145 3164 0 -32.96(-1.03%)
Sep 13, 2016 3245 3282 3179 3197 0 -48.35(-1.49%)
Sep 12, 2016 3155 3255 3127 3245 0 +57.58(+1.81%)
Sep 09, 2016 3287 3293 3173 3188 0 -114.42(-3.46%)
Sep 08, 2016 3276 3327 3262 3302 0 +19.91(+0.61%)
Sep 07, 2016 3178 3301 3176 3282 0 +131.57(+4.18%)
Sep 06, 2016 3136 3161 3109 3151 0 +16.87(+0.54%)
Sep 02, 2016 3134 3134 3134 3134 0 +23.59(+0.76%)
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.