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, 2009 1236 1265 1221 1257 0 +22.48(+1.82%)
Nov 27, 2009 1215 1253 1205 1235 0 -15.59(-1.25%)
Nov 25, 2009 1250 1250 1250 0 +6.86(+0.55%)
Nov 24, 2009 1258 1263 1228 1244 0 -15.73(-1.25%)
Nov 23, 2009 1248 1273 1242 1259 0 +24.92(+2.02%)
Nov 20, 2009 1223 1244 1216 1234 0 +9.53(+0.78%)
Nov 19, 2009 1243 1247 1205 1225 0 -26.42(-2.11%)
Nov 18, 2009 1268 1278 1243 1251 0 -14.50(-1.15%)
Nov 17, 2009 1272 1283 1254 1266 0 -12.90(-1.01%)
Nov 16, 2009 1275 1300 1266 1279 0 +19.79(+1.57%)
Nov 13, 2009 1254 1281 1243 1259 0 +34.66(+2.83%)
Nov 12, 2009 1258 1264 1221 1224 0 -34.40(-2.73%)
Nov 11, 2009 1242 1272 1229 1259 0 +22.37(+1.81%)
Nov 10, 2009 1234 1247 1218 1236 0 -6.19(-0.50%)
Nov 09, 2009 1224 1255 1214 1242 0 +25.85(+2.12%)
Nov 06, 2009 1181 1225 1166 1217 0 +35.27(+2.99%)
Nov 05, 2009 1179 1199 1164 1181 0 +14.55(+1.25%)
Nov 04, 2009 1186 1200 1160 1167 0 -3.10(-0.26%)
Nov 03, 2009 1149 1184 1141 1170 0 +1.62(+0.14%)
Nov 02, 2009 1166 1193 1143 1168 0 -9.09(-0.77%)
Oct 30, 2009 1179 1200 1158 1177 0 -11.98(-1.01%)
Oct 29, 2009 1190 1209 1174 1189 0 +20.18(+1.73%)
Oct 28, 2009 1196 1208 1164 1169 0 -37.85(-3.14%)
Oct 27, 2009 1224 1236 1198 1207 0 -22.19(-1.81%)
Oct 26, 2009 1243 1259 1220 1229 0 -9.87(-0.80%)
Oct 23, 2009 1243 1258 1232 1239 0 -15.94(-1.27%)
Oct 22, 2009 1260 1275 1224 1255 0 -1.21(-0.10%)
Oct 21, 2009 1295 1317 1252 1256 0 -39.98(-3.08%)
Oct 20, 2009 1284 1304 1279 1296 0 +2.97(+0.23%)
Oct 19, 2009 1285 1307 1272 1293 0 +7.51(+0.58%)
Oct 16, 2009 1291 1306 1271 1286 0 -7.58(-0.59%)
Oct 15, 2009 1309 1322 1276 1293 0 -25.23(-1.91%)
Oct 14, 2009 1293 1326 1281 1318 0 +39.24(+3.07%)
Oct 13, 2009 1279 1290 1258 1279 0 -1.73(-0.14%)
Oct 12, 2009 1288 1300 1268 1281 0 -3.26(-0.25%)
Oct 09, 2009 1286 1299 1254 1284 0 -1.34(-0.10%)
Oct 08, 2009 1276 1308 1258 1286 0 +13.00(+1.02%)
Oct 07, 2009 1278 1291 1260 1273 0 -8.23(-0.64%)
Oct 06, 2009 1269 1291 1258 1281 0 +21.98(+1.75%)
Oct 05, 2009 1237 1270 1220 1259 0 +7.32(+0.58%)
Oct 02, 2009 1204 1268 1195 1251 0 +20.34(+1.65%)
Oct 01, 2009 1279 1284 1222 1231 0 -48.55(-3.79%)
Sep 30, 2009 1284 1295 1254 1280 0 +1.56(+0.12%)
Sep 29, 2009 1290 1304 1268 1278 0 -15.17(-1.17%)
Sep 28, 2009 1289 1307 1269 1293 0 +10.58(+0.82%)
Sep 25, 2009 1280 1307 1265 1283 0 +1.47(+0.11%)
Sep 24, 2009 1319 1329 1269 1281 0 -28.93(-2.21%)
Sep 23, 2009 1335 1344 1303 1310 0 -4.40(-0.33%)
Sep 22, 2009 1334 1344 1305 1315 0 -1.46(-0.11%)
Sep 21, 2009 1290 1326 1275 1316 0 +8.23(+0.63%)
Sep 18, 2009 1318 1331 1281 1308 0 -20.92(-1.57%)
Sep 17, 2009 1336 1355 1300 1329 0 -0.67(-0.05%)
Sep 16, 2009 1330 1353 1302 1329 0 +22.63(+1.73%)
Sep 15, 2009 1283 1318 1275 1307 0 +23.16(+1.80%)
Sep 14, 2009 1261 1290 1249 1284 0 +7.54(+0.59%)
Sep 11, 2009 1297 1313 1265 1276 0 +7.31(+0.58%)
Sep 10, 2009 1234 1277 1227 1269 0 +30.63(+2.47%)
Sep 09, 2009 1226 1250 1213 1238 0 +26.16(+2.16%)
Sep 08, 2009 1221 1231 1196 1212 0 +8.68(+0.72%)
Sep 04, 2009 1203 1203 1203 0 +40.71(+3.50%)
Sep 03, 2009 1162 1181 1136 1163 0 +12.88(+1.12%)
Sep 02, 2009 1136 1161 1122 1150 0 +7.65(+0.67%)
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.