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 (%)
Apr 30, 2009 1052 1066 1015 1023 0 -14.69(-1.42%)
Apr 29, 2009 1023 1058 1010 1037 0 +37.72(+3.77%)
Apr 28, 2009 982.58 1031 962.28 999.60 0 -1.78(-0.18%)
Apr 27, 2009 1028 1043 967.54 1001 0 -87.69(-8.05%)
Apr 24, 2009 1087 1110 1060 1089 0 +19.57(+1.83%)
Apr 23, 2009 1085 1106 1041 1070 0 -13.80(-1.27%)
Apr 22, 2009 1064 1116 1049 1083 0 +9.64(+0.90%)
Apr 21, 2009 1009 1085 996.83 1074 0 +57.45(+5.65%)
Apr 20, 2009 1029 1043 988.30 1016 0 -46.74(-4.40%)
Apr 17, 2009 1052 1089 1030 1063 0 +3.02(+0.28%)
Apr 16, 2009 1038 1086 981.33 1060 0 +25.61(+2.48%)
Apr 15, 2009 1009 1046 983.13 1034 0 +8.75(+0.85%)
Apr 14, 2009 1034 1055 1003 1026 0 -9.68(-0.94%)
Apr 13, 2009 1020 1046 998.61 1035 0 +6.11(+0.59%)
Apr 10, 2009 991.18 1037 981.22 1029 0 +0.00(+0.00%)
Apr 09, 2009 991.18 1037 981.22 1029 0 +59.11(+6.09%)
Apr 08, 2009 950.89 980.93 941.88 970.03 0 +35.44(+3.79%)
Apr 07, 2009 961.21 971.37 917.87 934.59 0 -48.93(-4.98%)
Apr 06, 2009 972.96 1009 941.97 983.52 0 +9.62(+0.99%)
Apr 03, 2009 982.09 994.22 939.45 973.89 0 -10.86(-1.10%)
Apr 02, 2009 937.35 996.72 921.03 984.76 0 +75.37(+8.29%)
Apr 01, 2009 881.46 919.91 863.23 909.38 0 +19.85(+2.23%)
Mar 31, 2009 880.76 913.65 865.99 889.53 0 +15.99(+1.83%)
Mar 30, 2009 882.43 892.50 849.78 873.53 0 -21.19(-2.37%)
Mar 27, 2009 907.42 922.25 885.43 894.72 0 -26.67(-2.89%)
Mar 26, 2009 891.23 932.64 880.18 921.39 0 +41.34(+4.70%)
Mar 25, 2009 862.82 902.84 847.11 880.05 0 +35.37(+4.19%)
Mar 24, 2009 859.64 878.52 829.23 844.68 0 -42.11(-4.75%)
Mar 23, 2009 861.08 891.25 853.01 886.78 0 +42.90(+5.08%)
Mar 20, 2009 874.00 881.50 839.51 843.88 0 -15.81(-1.84%)
Mar 19, 2009 905.29 910.28 852.43 859.70 0 -25.79(-2.91%)
Mar 18, 2009 856.64 907.74 842.41 885.48 0 +15.89(+1.83%)
Mar 17, 2009 834.31 871.09 808.66 869.59 0 +42.21(+5.10%)
Mar 16, 2009 878.81 891.87 822.73 827.38 0 -32.60(-3.79%)
Mar 13, 2009 860.75 883.11 843.12 859.98 0 +5.11(+0.60%)
Mar 12, 2009 823.11 861.33 797.26 854.88 0 +30.93(+3.75%)
Mar 11, 2009 841.39 856.22 807.99 823.94 0 -0.15(-0.02%)
Mar 10, 2009 792.47 834.39 786.42 824.10 0 +53.24(+6.91%)
Mar 09, 2009 770.84 810.24 756.20 770.86 0 -6.51(-0.84%)
Mar 06, 2009 784.38 805.56 754.24 777.37 0 +3.71(+0.48%)
Mar 05, 2009 810.33 817.57 766.48 773.66 0 -58.16(-6.99%)
Mar 04, 2009 818.09 852.44 800.21 831.82 0 +47.92(+6.11%)
Mar 03, 2009 830.47 850.17 768.26 783.90 0 -32.79(-4.02%)
Mar 02, 2009 859.11 868.83 810.42 816.70 0 -52.68(-6.06%)
Feb 27, 2009 882.23 898.92 854.88 869.37 0 -20.21(-2.27%)
Feb 26, 2009 914.56 923.71 878.01 889.58 0 -15.10(-1.67%)
Feb 25, 2009 941.05 945.69 878.24 904.68 0 -41.20(-4.36%)
Feb 24, 2009 919.00 954.57 904.91 945.89 0 +23.26(+2.52%)
Feb 23, 2009 934.14 963.21 914.30 922.62 0 -4.59(-0.49%)
Feb 20, 2009 933.11 949.18 881.53 927.21 0 -23.66(-2.49%)
Feb 19, 2009 963.58 997.37 943.91 950.87 0 +3.94(+0.42%)
Feb 18, 2009 986.40 997.26 938.05 946.93 0 -31.55(-3.22%)
Feb 17, 2009 990.79 1003 964.44 978.48 0 -32.55(-3.22%)
Feb 16, 2009 1020 1037 999.18 1011 0 +0.00(+0.00%)
Feb 13, 2009 1020 1037 999.18 1011 0 -12.33(-1.20%)
Feb 12, 2009 992.53 1028 980.34 1023 0 +11.00(+1.09%)
Feb 11, 2009 1033 1050 992.94 1012 0 -15.77(-1.53%)
Feb 10, 2009 1054 1072 1017 1028 0 -33.67(-3.17%)
Feb 09, 2009 1076 1086 1046 1062 0 -10.45(-0.97%)
Feb 06, 2009 1036 1080 1026 1072 0 +42.71(+4.15%)
Feb 05, 2009 981.48 1055 967.43 1030 0 +45.85(+4.66%)
Feb 04, 2009 1007 1034 978.06 983.69 0 -14.36(-1.44%)
Feb 03, 2009 991.71 1009 960.89 998.05 0 +28.11(+2.90%)
Feb 02, 2009 984.84 1000 946.31 969.94 0 +0.05(+0.00%)
Jan 30, 2009 1005 1027 954.50 969.89 0 -46.88(-4.61%)
Jan 29, 2009 1044 1080 1001 1017 0 -47.01(-4.42%)
Jan 28, 2009 1058 1077 1034 1064 0 +48.58(+4.79%)
Jan 27, 2009 1056 1067 996.26 1015 0 -31.78(-3.04%)
Jan 26, 2009 1067 1082 1027 1047 0 -8.67(-0.82%)
Jan 23, 2009 1094 1123 1032 1056 0 -72.02(-6.39%)
Jan 22, 2009 1089 1146 1058 1128 0 +53.66(+5.00%)
Jan 21, 2009 1101 1116 1019 1074 0 -7.92(-0.73%)
Jan 20, 2009 1126 1145 1073 1082 0 -70.12(-6.09%)
Jan 19, 2009 1144 1177 1117 1152 0 +0.00(+0.00%)
Jan 16, 2009 1144 1177 1117 1152 0 +27.53(+2.45%)
Jan 15, 2009 1085 1161 1057 1125 0 +36.32(+3.34%)
Jan 14, 2009 1112 1128 1064 1088 0 -35.61(-3.17%)
Jan 13, 2009 1143 1168 1113 1124 0 -23.40(-2.04%)
Jan 12, 2009 1151 1169 1117 1147 0 +10.87(+0.96%)
Jan 09, 2009 1165 1176 1125 1136 0 -39.46(-3.36%)
Jan 08, 2009 1175 1188 1142 1176 0 +7.66(+0.66%)
Jan 07, 2009 1175 1200 1145 1168 0 -20.36(-1.71%)
Jan 06, 2009 1168 1205 1150 1188 0 +27.28(+2.35%)
Jan 05, 2009 1170 1187 1133 1161 0 -20.90(-1.77%)
Jan 02, 2009 1155 1202 1139 1182 0 +36.28(+3.17%)
Jan 01, 2009 1156 1181 1121 1146 0 +0.00(+0.00%)
Dec 31, 2008 1156 1181 1121 1146 0 -9.86(-0.85%)
Dec 30, 2008 1133 1164 1116 1156 0 +25.94(+2.30%)
Dec 29, 2008 1135 1147 1100 1130 0 -1.94(-0.17%)
Dec 26, 2008 1143 1151 1107 1132 0 +0.82(+0.07%)
Dec 25, 2008 1112 1149 1095 1131 0 +0.00(+0.00%)
Dec 24, 2008 1112 1149 1095 1131 0 +20.70(+1.86%)
Dec 23, 2008 1142 1152 1086 1110 0 -17.33(-1.54%)
Dec 22, 2008 1138 1165 1085 1128 0 -1.36(-0.12%)
Dec 19, 2008 1155 1174 1108 1129 0 -5.64(-0.50%)
Dec 18, 2008 1162 1186 1113 1135 0 +1.60(+0.14%)
Dec 17, 2008 1131 1166 1106 1133 0 -9.50(-0.83%)
Dec 16, 2008 1064 1157 1041 1142 0 +91.28(+8.68%)
Dec 15, 2008 1063 1075 1016 1051 0 -7.11(-0.67%)
Dec 12, 2008 1002 1073 991.72 1058 0 +44.87(+4.43%)
Dec 11, 2008 1085 1095 994.31 1013 0 -76.79(-7.04%)
Dec 10, 2008 1107 1123 1060 1090 0 -7.75(-0.71%)
Dec 09, 2008 1128 1156 1087 1098 0 -56.57(-4.90%)
Dec 08, 2008 1131 1176 1100 1154 0 +56.79(+5.17%)
Dec 05, 2008 1034 1103 998.58 1098 0 +67.36(+6.54%)
Dec 04, 2008 1019 1071 1000 1030 0 +3.94(+0.38%)
Dec 03, 2008 990.52 1036 969.12 1026 0 +5.85(+0.57%)
Dec 02, 2008 990.87 1030 959.14 1021 0 +50.87(+5.25%)
Dec 01, 2008 1014 1040 944.94 969.67 0 -86.02(-8.15%)
Nov 28, 2008 1032 1075 1005 1056 0 +24.38(+2.36%)
Nov 27, 2008 1005 1045 981.68 1031 0 +0.00(+0.00%)
Nov 26, 2008 1005 1045 981.68 1031 0 +11.98(+1.18%)
Nov 25, 2008 1009 1055 977.40 1019 0 +19.16(+1.92%)
Nov 24, 2008 967.21 1027 933.65 1000 0 +66.05(+7.07%)
Nov 21, 2008 939.33 983.64 875.14 934.12 0 +36.14(+4.02%)
Nov 20, 2008 961.09 1005 882.76 897.98 0 -51.38(-5.41%)
Nov 19, 2008 1057 1078 943.60 949.36 0 -107.18(-10.14%)
Nov 18, 2008 1059 1085 1023 1057 0 +3.06(+0.29%)
Nov 17, 2008 1077 1098 1030 1053 0 -22.01(-2.05%)
Nov 14, 2008 1111 1142 1065 1075 0 -62.42(-5.49%)
Nov 13, 2008 1074 1156 1012 1138 0 +82.05(+7.77%)
Nov 12, 2008 1114 1139 1031 1056 0 -72.88(-6.46%)
Nov 11, 2008 1127 1158 1094 1129 0 -22.15(-1.92%)
Nov 10, 2008 1186 1197 1132 1151 0 -15.82(-1.36%)
Nov 07, 2008 1153 1186 1127 1167 0 +22.88(+2.00%)
Nov 06, 2008 1165 1205 1124 1144 0 -36.45(-3.09%)
Nov 05, 2008 1204 1236 1171 1180 0 -37.82(-3.10%)
Nov 04, 2008 1199 1236 1144 1218 0 +56.16(+4.83%)
Nov 03, 2008 1168 1204 1142 1162 0 +8.57(+0.74%)
Oct 31, 2008 1126 1209 1101 1153 0 +40.74(+3.66%)
Oct 30, 2008 1083 1133 1056 1113 0 +67.29(+6.44%)
Oct 29, 2008 1079 1115 1030 1045 0 -43.60(-4.00%)
Oct 28, 2008 1025 1095 974.52 1089 0 +100.80(+10.20%)
Oct 27, 2008 1013 1053 979.63 988.14 0 -31.80(-3.12%)
Oct 24, 2008 1001 1080 976.06 1020 0 -47.45(-4.45%)
Oct 23, 2008 1081 1121 1014 1067 0 -1.95(-0.18%)
Oct 22, 2008 1090 1133 1028 1069 0 -41.19(-3.71%)
Oct 21, 2008 1114 1153 1081 1111 0 -30.68(-2.69%)
Oct 20, 2008 1087 1151 1061 1141 0 +63.26(+5.87%)
Oct 17, 2008 1055 1110 1035 1078 0 -9.41(-0.87%)
Oct 16, 2008 1002 1094 953.05 1087 0 +113.30(+11.63%)
Oct 15, 2008 1033 1062 963.69 974.06 0 -59.64(-5.77%)
Oct 14, 2008 1115 1134 1014 1034 0 -25.94(-2.45%)
Oct 13, 2008 1012 1107 986.36 1060 0 +91.74(+9.48%)
Oct 10, 2008 917.92 1012 878.34 967.90 0 +27.86(+2.96%)
Oct 09, 2008 999.36 1039 925.40 940.05 0 -32.58(-3.35%)
Oct 08, 2008 977.36 1050 935.82 972.63 0 -23.70(-2.38%)
Oct 07, 2008 1074 1099 989.09 996.32 0 -69.43(-6.51%)
Oct 06, 2008 1099 1134 995.57 1066 0 -57.33(-5.10%)
Oct 03, 2008 1185 1205 1102 1123 0 -25.44(-2.22%)
Oct 02, 2008 1268 1302 1137 1149 0 -83.36(-6.77%)
Oct 01, 2008 1248 1271 1208 1232 0 -22.61(-1.80%)
Sep 30, 2008 1273 1283 1181 1254 0 +42.80(+3.53%)
Sep 29, 2008 1281 1310 1182 1212 0 -90.29(-6.93%)
Sep 26, 2008 1308 1356 1279 1302 0 -19.75(-1.49%)
Sep 25, 2008 1330 1363 1305 1322 0 +12.37(+0.94%)
Sep 24, 2008 1350 1363 1288 1309 0 -29.44(-2.20%)
Sep 23, 2008 1339 1394 1309 1339 0 +17.20(+1.30%)
Sep 22, 2008 1400 1434 1287 1322 0 -77.98(-5.57%)
Sep 19, 2008 1447 1469 1358 1400 0 +19.05(+1.38%)
Sep 18, 2008 1385 1418 1279 1381 0 +28.25(+2.09%)
Sep 17, 2008 1391 1418 1325 1352 0 -78.29(-5.47%)
Sep 16, 2008 1386 1452 1364 1431 0 +50.39(+3.65%)
Sep 15, 2008 1358 1426 1345 1380 0 -20.70(-1.48%)
Sep 12, 2008 1384 1415 1355 1401 0 +1.36(+0.10%)
Sep 11, 2008 1340 1406 1320 1400 0 +33.09(+2.42%)
Sep 10, 2008 1368 1389 1333 1366 0 +4.43(+0.33%)
Sep 09, 2008 1365 1403 1340 1362 0 +9.87(+0.73%)
Sep 08, 2008 1335 1375 1256 1352 0 +9.03(+0.67%)
Sep 05, 2008 1328 1358 1312 1343 0 +1.22(+0.09%)
Sep 04, 2008 1353 1378 1322 1342 0 -26.16(-1.91%)
Sep 03, 2008 1378 1416 1337 1368 0 +8.18(+0.60%)
Sep 02, 2008 1390 1423 1343 1360 0 +44.43(+3.38%)
Sep 01, 2008 1315 1340 1286 1315 0 +0.00(+0.00%)
Aug 29, 2008 1315 1340 1286 1315 0 -14.02(-1.05%)
Aug 28, 2008 1300 1345 1282 1329 0 +37.81(+2.93%)
Aug 27, 2008 1279 1311 1259 1292 0 +15.78(+1.24%)
Aug 26, 2008 1305 1318 1261 1276 0 -14.65(-1.14%)
Aug 25, 2008 1322 1339 1277 1291 0 -38.72(-2.91%)
Aug 22, 2008 1308 1344 1285 1329 0 +39.81(+3.09%)
Aug 21, 2008 1272 1312 1258 1289 0 -2.18(-0.17%)
Aug 20, 2008 1312 1336 1261 1292 0 -24.01(-1.83%)
Aug 19, 2008 1359 1374 1306 1316 0 -43.57(-3.21%)
Aug 18, 2008 1394 1407 1345 1359 0 -34.76(-2.49%)
Aug 15, 2008 1356 1413 1343 1394 0 +54.16(+4.04%)
Aug 14, 2008 1326 1367 1313 1340 0 +9.72(+0.73%)
Aug 13, 2008 1354 1382 1303 1330 0 -41.42(-3.02%)
Aug 12, 2008 1390 1423 1360 1371 0 -31.50(-2.25%)
Aug 11, 2008 1430 1464 1373 1403 0 +1.31(+0.09%)
Aug 08, 2008 1372 1425 1351 1402 0 +67.30(+5.04%)
Aug 07, 2008 1380 1408 1316 1334 0 -70.64(-5.03%)
Aug 06, 2008 1411 1427 1369 1405 0 -8.72(-0.62%)
Aug 05, 2008 1387 1425 1364 1414 0 +74.91(+5.60%)
Aug 04, 2008 1315 1366 1285 1339 0 +4.08(+0.31%)
Aug 01, 2008 1329 1362 1291 1335 0 +4.39(+0.33%)
Jul 31, 2008 1329 1380 1307 1330 0 +2.87(+0.22%)
Jul 30, 2008 1394 1430 1302 1327 0 -46.40(-3.38%)
Jul 29, 2008 1374 1396 1302 1374 0 +70.42(+5.40%)
Jul 28, 2008 1365 1392 1290 1303 0 -131.19(-9.14%)
Jul 25, 2008 1418 1479 1403 1435 0 +27.98(+1.99%)
Jul 24, 2008 1485 1501 1387 1407 0 -71.92(-4.86%)
Jul 23, 2008 1456 1520 1426 1479 0 +44.28(+3.09%)
Jul 22, 2008 1330 1448 1320 1434 0 +104.73(+7.88%)
Jul 21, 2008 1364 1389 1316 1330 0 -45.48(-3.31%)
Jul 18, 2008 1366 1400 1319 1375 0 +12.44(+0.91%)
Jul 17, 2008 1320 1373 1263 1363 0 +56.63(+4.34%)
Jul 16, 2008 1202 1321 1186 1306 0 +111.98(+9.38%)
Jul 15, 2008 1157 1230 1131 1194 0 +18.03(+1.53%)
Jul 14, 2008 1171 1202 1153 1176 0 +20.75(+1.80%)
Jul 11, 2008 1157 1198 1122 1155 0 -41.59(-3.48%)
Jul 10, 2008 1198 1233 1174 1197 0 -15.56(-1.28%)
Jul 09, 2008 1258 1278 1205 1212 0 -44.97(-3.58%)
Jul 08, 2008 1189 1263 1181 1257 0 +93.90(+8.07%)
Jul 07, 2008 1165 1198 1134 1163 0 -8.77(-0.75%)
Jul 04, 2008 1176 1203 1134 1172 0 +0.00(+0.00%)
Jul 03, 2008 1176 1203 1134 1172 0 +2.38(+0.20%)
Jul 02, 2008 1209 1230 1155 1170 0 -55.15(-4.50%)
Jul 01, 2008 1201 1238 1173 1225 0 -7.02(-0.57%)
Jun 30, 2008 1215 1278 1195 1232 0 +3.19(+0.26%)
Jun 27, 2008 1255 1263 1202 1229 0 -14.21(-1.14%)
Jun 26, 2008 1284 1291 1234 1243 0 -70.67(-5.38%)
Jun 25, 2008 1289 1358 1278 1314 0 +27.06(+2.10%)
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.