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 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%)
Nov 01, 2019 4224 4240 4190 4223 0 +17.67(+0.42%)
Oct 31, 2019 4232 4250 4171 4206 0 -52.55(-1.23%)
Oct 30, 2019 4253 4273 4205 4258 0 -4.38(-0.10%)
Oct 29, 2019 4276 4312 4247 4263 0 -19.56(-0.46%)
Oct 28, 2019 4244 4311 4234 4282 0 +45.81(+1.08%)
Oct 25, 2019 4167 4250 4141 4236 0 +70.68(+1.70%)
Oct 24, 2019 4098 4239 4055 4166 0 +119.15(+2.94%)
Oct 23, 2019 4035 4070 4006 4047 0 +4.03(+0.10%)
Oct 22, 2019 4018 4083 3964 4043 0 +23.49(+0.58%)
Oct 21, 2019 4039 4079 3981 4019 0 +34.67(+0.87%)
Oct 18, 2019 3998 4056 3966 3984 0 -20.59(-0.51%)
Oct 17, 2019 4014 4036 3983 4005 0 +14.48(+0.36%)
Oct 16, 2019 4024 4052 3979 3991 0 -29.63(-0.74%)
Oct 15, 2019 3995 4058 3968 4020 0 +27.77(+0.70%)
Oct 14, 2019 3967 4013 3958 3992 0 +11.09(+0.28%)
Oct 11, 2019 4012 4047 3968 3981 0 +19.98(+0.50%)
Oct 10, 2019 3888 3973 3874 3961 0 +22.13(+0.56%)
Oct 09, 2019 3943 3989 3916 3939 0 +34.79(+0.89%)
Oct 08, 2019 3889 3961 3868 3904 0 -6.04(-0.15%)
Oct 07, 2019 3910 3945 3886 3910 0 +19.25(+0.49%)
Oct 04, 2019 3839 3909 3833 3891 0 +47.84(+1.24%)
Oct 03, 2019 3842 3870 3775 3843 0 -1.32(-0.03%)
Oct 02, 2019 3892 3915 3775 3845 0 -89.76(-2.28%)
Oct 01, 2019 3992 4040 3921 3934 0 -37.88(-0.95%)
Sep 30, 2019 3982 4018 3944 3972 0 -3.19(-0.08%)
Sep 27, 2019 4019 4052 3958 3976 0 -21.45(-0.54%)
Sep 26, 2019 4018 4036 3973 3997 0 -15.62(-0.39%)
Sep 25, 2019 4005 4052 3987 4013 0 +13.87(+0.35%)
Sep 24, 2019 4022 4040 3960 3999 0 +8.52(+0.21%)
Sep 23, 2019 3986 4019 3954 3990 0 -7.74(-0.19%)
Sep 20, 2019 4039 4062 3982 3998 0 -29.02(-0.72%)
Sep 19, 2019 4083 4101 4018 4027 0 -60.52(-1.48%)
Sep 18, 2019 4061 4105 4036 4087 0 +24.98(+0.61%)
Sep 17, 2019 4020 4102 4012 4062 0 +10.52(+0.26%)
Sep 16, 2019 3992 4084 3956 4052 0 -46.23(-1.13%)
Sep 13, 2019 4111 4148 4076 4098 0 +43.41(+1.07%)
Sep 12, 2019 4056 4100 4014 4055 0 +3.57(+0.09%)
Sep 11, 2019 3964 4063 3932 4051 0 +94.99(+2.40%)
Sep 10, 2019 3953 3985 3911 3956 0 +15.09(+0.38%)
Sep 09, 2019 3870 3959 3845 3941 0 +72.11(+1.86%)
Sep 06, 2019 3900 3938 3858 3869 0 -15.91(-0.41%)
Sep 05, 2019 3872 3933 3861 3885 0 +48.42(+1.26%)
Sep 04, 2019 3827 3867 3768 3837 0 +23.92(+0.63%)
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.