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 (%)
Aug 30, 2019 3882 3921 3847 3863 0 -0.19(-0.00%)
Aug 29, 2019 3810 3871 3802 3863 0 +88.96(+2.36%)
Aug 28, 2019 3716 3804 3702 3774 0 +47.23(+1.27%)
Aug 27, 2019 3783 3798 3702 3727 0 -27.91(-0.74%)
Aug 26, 2019 3779 3795 3724 3754 0 +9.53(+0.25%)
Aug 23, 2019 3808 3863 3724 3745 0 -78.72(-2.06%)
Aug 22, 2019 3817 3860 3789 3824 0 +19.25(+0.51%)
Aug 21, 2019 3804 3837 3782 3804 0 +23.56(+0.62%)
Aug 20, 2019 3812 3816 3752 3781 0 -44.82(-1.17%)
Aug 19, 2019 3823 3865 3805 3826 0 +40.05(+1.06%)
Aug 16, 2019 3703 3801 3693 3786 0 +109.53(+2.98%)
Aug 15, 2019 3728 3740 3663 3676 0 -40.01(-1.08%)
Aug 14, 2019 3765 3779 3677 3716 0 -91.90(-2.41%)
Aug 13, 2019 3799 3889 3775 3808 0 -23.81(-0.62%)
Aug 12, 2019 3861 3872 3792 3832 0 -63.73(-1.64%)
Aug 09, 2019 3895 3935 3870 3896 0 -20.03(-0.51%)
Aug 08, 2019 3881 3943 3859 3916 0 +73.90(+1.92%)
Aug 07, 2019 3783 3862 3751 3842 0 +20.80(+0.54%)
Aug 06, 2019 3794 3833 3765 3821 0 +60.05(+1.60%)
Aug 05, 2019 3824 3833 3708 3761 0 -114.69(-2.96%)
Aug 02, 2019 3885 3910 3838 3876 0 -19.23(-0.49%)
Aug 01, 2019 3942 3986 3856 3895 0 -32.71(-0.83%)
Jul 31, 2019 3998 4017 3915 3927 0 -68.61(-1.72%)
Jul 30, 2019 3985 4018 3959 3996 0 -13.55(-0.34%)
Jul 29, 2019 4022 4056 3981 4010 0 -25.38(-0.63%)
Jul 26, 2019 4098 4114 4016 4035 0 -60.27(-1.47%)
Jul 25, 2019 4041 4181 3969 4095 0 -17.82(-0.43%)
Jul 24, 2019 4059 4133 4045 4113 0 +48.44(+1.19%)
Jul 23, 2019 3982 4080 3965 4065 0 +96.63(+2.44%)
Jul 22, 2019 3957 4011 3942 3968 0 +30.68(+0.78%)
Jul 19, 2019 3980 4019 3934 3937 0 -39.69(-1.00%)
Jul 18, 2019 3956 3996 3931 3977 0 +14.74(+0.37%)
Jul 17, 2019 4033 4036 3957 3962 0 -80.63(-1.99%)
Jul 16, 2019 3957 4076 3956 4043 0 +90.91(+2.30%)
Jul 15, 2019 3967 4008 3940 3952 0 -20.62(-0.52%)
Jul 12, 2019 3932 3997 3916 3973 0 +50.95(+1.30%)
Jul 11, 2019 3954 3964 3905 3922 0 -13.13(-0.33%)
Jul 10, 2019 3957 3988 3921 3935 0 +0.84(+0.02%)
Jul 09, 2019 3952 3986 3913 3934 0 -42.58(-1.07%)
Jul 08, 2019 3949 3998 3929 3977 0 +16.42(+0.41%)
Jul 05, 2019 3929 3986 3899 3960 0 +24.76(+0.63%)
Jul 03, 2019 3916 3967 3901 3935 0 +41.66(+1.07%)
Jul 02, 2019 3929 3957 3862 3894 0 -11.47(-0.29%)
Jul 01, 2019 3902 3940 3869 3905 0 +32.76(+0.85%)
Jun 28, 2019 3854 3899 3835 3872 0 +30.75(+0.80%)
Jun 27, 2019 3817 3882 3802 3842 0 +31.91(+0.84%)
Jun 26, 2019 3825 3853 3778 3810 0 -9.59(-0.25%)
Jun 25, 2019 3838 3877 3812 3819 0 -27.78(-0.72%)
Jun 24, 2019 3864 3875 3816 3847 0 -4.79(-0.12%)
Jun 21, 2019 3869 3919 3829 3852 0 -22.78(-0.59%)
Jun 20, 2019 3923 3934 3840 3875 0 -22.87(-0.59%)
Jun 19, 2019 3924 3940 3859 3898 0 -12.96(-0.33%)
Jun 18, 2019 3903 3969 3876 3911 0 +27.03(+0.70%)
Jun 17, 2019 3911 3924 3866 3884 0 -36.88(-0.94%)
Jun 14, 2019 3953 3976 3880 3920 0 -26.75(-0.68%)
Jun 13, 2019 3868 3977 3863 3947 0 +95.96(+2.49%)
Jun 12, 2019 3835 3875 3812 3851 0 +18.26(+0.48%)
Jun 11, 2019 3840 3877 3805 3833 0 +30.13(+0.79%)
Jun 10, 2019 3832 3876 3796 3803 0 +1.31(+0.03%)
Jun 07, 2019 3793 3851 3778 3801 0 +24.70(+0.65%)
Jun 06, 2019 3803 3823 3740 3777 0 -27.25(-0.72%)
Jun 05, 2019 3779 3822 3757 3804 0 +64.43(+1.72%)
Jun 04, 2019 3670 3756 3665 3740 0 +104.44(+2.87%)
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.