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, 2020 4170 4191 4070 4101 0 -87.12(-2.08%)
Jan 30, 2020 4138 4221 4119 4188 0 -33.07(-0.78%)
Jan 29, 2020 4276 4314 4204 4221 0 -43.08(-1.01%)
Jan 28, 2020 4219 4292 4191 4264 0 +74.35(+1.77%)
Jan 27, 2020 4155 4228 4121 4190 0 -65.75(-1.55%)
Jan 24, 2020 4244 4289 4157 4256 0 +22.97(+0.54%)
Jan 23, 2020 4068 4241 4004 4233 0 +137.71(+3.36%)
Jan 22, 2020 4100 4154 4073 4095 0 +24.27(+0.60%)
Jan 21, 2020 4148 4181 4027 4071 0 -106.31(-2.55%)
Jan 17, 2020 4198 4214 4151 4177 0 -7.82(-0.19%)
Jan 16, 2020 4178 4218 4154 4185 0 +31.49(+0.76%)
Jan 15, 2020 4107 4167 4093 4153 0 +33.32(+0.81%)
Jan 14, 2020 4142 4197 4106 4120 0 +17.96(+0.44%)
Jan 13, 2020 4100 4117 4073 4102 0 +0.93(+0.02%)
Jan 10, 2020 4131 4136 4079 4101 0 -22.30(-0.54%)
Jan 09, 2020 4136 4167 4111 4123 0 +5.38(+0.13%)
Jan 08, 2020 4069 4155 4064 4118 0 +18.35(+0.45%)
Jan 07, 2020 4103 4118 4069 4100 0 +3.65(+0.09%)
Jan 06, 2020 4072 4127 4052 4096 0 -24.32(-0.59%)
Jan 03, 2020 4096 4138 4029 4120 0 -57.78(-1.38%)
Jan 02, 2020 4159 4194 4140 4178 0 +49.44(+1.20%)
Dec 31, 2019 4127 4145 4113 4129 0 -4.04(-0.10%)
Dec 30, 2019 4157 4166 4110 4133 0 -24.62(-0.59%)
Dec 27, 2019 4206 4209 4140 4157 0 -42.18(-1.00%)
Dec 26, 2019 4206 4233 4178 4200 0 -5.76(-0.14%)
Dec 24, 2019 4226 4232 4183 4205 0 -17.19(-0.41%)
Dec 23, 2019 4206 4275 4188 4222 0 +30.16(+0.72%)
Dec 20, 2019 4178 4208 4153 4192 0 +31.47(+0.76%)
Dec 19, 2019 4128 4170 4119 4161 0 +28.85(+0.70%)
Dec 18, 2019 4184 4198 4110 4132 0 -37.59(-0.90%)
Dec 17, 2019 4142 4218 4128 4170 0 +24.33(+0.59%)
Dec 16, 2019 4144 4191 4130 4145 0 +30.74(+0.75%)
Dec 13, 2019 4134 4166 4097 4114 0 -27.21(-0.66%)
Dec 12, 2019 4133 4202 4113 4142 0 +40.92(+1.00%)
Dec 11, 2019 4135 4156 4081 4101 0 -50.99(-1.23%)
Dec 10, 2019 4172 4203 4132 4152 0 -35.07(-0.84%)
Dec 09, 2019 4203 4219 4171 4187 0 -28.52(-0.68%)
Dec 06, 2019 4206 4244 4188 4215 0 +36.37(+0.87%)
Dec 05, 2019 4201 4220 4166 4179 0 -7.03(-0.17%)
Dec 04, 2019 4187 4241 4168 4186 0 +11.43(+0.27%)
Dec 03, 2019 4200 4214 4149 4175 0 -63.60(-1.50%)
Dec 02, 2019 4291 4314 4229 4238 0 -54.00(-1.26%)
Nov 29, 2019 4306 4332 4280 4292 0 -16.05(-0.37%)
Nov 27, 2019 4309 4330 4278 4308 0 +3.75(+0.09%)
Nov 26, 2019 4305 4326 4263 4304 0 +6.22(+0.14%)
Nov 25, 2019 4267 4319 4245 4298 0 +42.25(+0.99%)
Nov 22, 2019 4236 4266 4219 4256 0 +38.77(+0.92%)
Nov 21, 2019 4257 4271 4212 4217 0 -37.07(-0.87%)
Nov 20, 2019 4292 4309 4213 4254 0 -58.94(-1.37%)
Nov 19, 2019 4337 4349 4289 4313 0 -7.23(-0.17%)
Nov 18, 2019 4318 4336 4284 4320 0 -5.63(-0.13%)
Nov 15, 2019 4342 4359 4308 4326 0 +5.28(+0.12%)
Nov 14, 2019 4314 4354 4283 4321 0 -0.25(-0.01%)
Nov 13, 2019 4301 4339 4289 4321 0 +3.66(+0.08%)
Nov 12, 2019 4366 4374 4301 4317 0 -44.06(-1.01%)
Nov 11, 2019 4334 4369 4288 4361 0 +15.42(+0.35%)
Nov 08, 2019 4343 4359 4306 4346 0 -2.37(-0.05%)
Nov 07, 2019 4345 4385 4320 4348 0 +13.54(+0.31%)
Nov 06, 2019 4332 4347 4283 4335 0 +0.11(+0.00%)
Nov 05, 2019 4285 4359 4275 4335 0 +61.59(+1.44%)
Nov 04, 2019 4246 4283 4227 4273 0 +49.75(+1.18%)
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.