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 31, 2016 3154 3179 3088 3129 0 -19.49(-0.62%)
Aug 30, 2016 3093 3170 3084 3148 0 +53.49(+1.73%)
Aug 29, 2016 3094 3110 3081 3095 0 +6.18(+0.20%)
Aug 26, 2016 3129 3135 3070 3088 0 -38.02(-1.22%)
Aug 25, 2016 3112 3141 3101 3126 0 +3.87(+0.12%)
Aug 24, 2016 3110 3137 3094 3122 0 +7.28(+0.23%)
Aug 23, 2016 3106 3133 3095 3115 0 +25.07(+0.81%)
Aug 22, 2016 3093 3115 3071 3090 0 -11.30(-0.36%)
Aug 19, 2016 3127 3144 3090 3101 0 -41.37(-1.32%)
Aug 18, 2016 3136 3152 3107 3143 0 +5.36(+0.17%)
Aug 17, 2016 3112 3148 3096 3137 0 +24.90(+0.80%)
Aug 16, 2016 3124 3140 3099 3113 0 -23.89(-0.76%)
Aug 15, 2016 3109 3152 3094 3136 0 +28.46(+0.92%)
Aug 12, 2016 3136 3157 3093 3108 0 -37.94(-1.21%)
Aug 11, 2016 3127 3174 3109 3146 0 +24.12(+0.77%)
Aug 10, 2016 3135 3150 3090 3122 0 -20.12(-0.64%)
Aug 09, 2016 3169 3191 3126 3142 0 -8.25(-0.26%)
Aug 08, 2016 3173 3201 3133 3150 0 -24.80(-0.78%)
Aug 05, 2016 3111 3186 3098 3175 0 +90.64(+2.94%)
Aug 04, 2016 3055 3112 3040 3084 0 +58.06(+1.92%)
Aug 03, 2016 3003 3046 2987 3026 0 +15.36(+0.51%)
Aug 02, 2016 3130 3141 2998 3011 0 -134.35(-4.27%)
Aug 01, 2016 3155 3174 3109 3145 0 +0.18(+0.01%)
Jul 29, 2016 3193 3229 3139 3145 0 -46.15(-1.45%)
Jul 28, 2016 3186 3208 3159 3191 0 +4.95(+0.16%)
Jul 27, 2016 3201 3217 3160 3186 0 -43.62(-1.35%)
Jul 26, 2016 3176 3241 3135 3230 0 +85.76(+2.73%)
Jul 25, 2016 3186 3201 3122 3144 0 -33.76(-1.06%)
Jul 22, 2016 3166 3201 3111 3178 0 +48.10(+1.54%)
Jul 21, 2016 3215 3246 3097 3130 0 -248.04(-7.34%)
Jul 20, 2016 3441 3452 3364 3378 0 -42.39(-1.24%)
Jul 19, 2016 3433 3455 3405 3420 0 -33.27(-0.96%)
Jul 18, 2016 3463 3495 3445 3454 0 -4.65(-0.13%)
Jul 15, 2016 3452 3487 3415 3458 0 -0.40(-0.01%)
Jul 14, 2016 3431 3476 3399 3459 0 +62.70(+1.85%)
Jul 13, 2016 3455 3469 3373 3396 0 -17.71(-0.52%)
Jul 12, 2016 3329 3435 3320 3414 0 +138.37(+4.22%)
Jul 11, 2016 3268 3303 3252 3275 0 +39.19(+1.21%)
Jul 08, 2016 3236 3267 3178 3236 0 +58.18(+1.83%)
Jul 07, 2016 3118 3197 3114 3178 0 +55.24(+1.77%)
Jul 06, 2016 3123 3123 3123 3123 0 -2.34(-0.07%)
Jul 05, 2016 3159 3161 3074 3125 0 -33.14(-1.05%)
Jul 01, 2016 3158 3158 3158 3158 0 +28.50(+0.91%)
Jun 30, 2016 3104 3131 3069 3130 0 +34.88(+1.13%)
Jun 29, 2016 3043 3121 3014 3095 0 +100.55(+3.36%)
Jun 28, 2016 2995 3023 2933 2994 0 +63.04(+2.15%)
Jun 27, 2016 3000 3017 2888 2931 0 -95.53(-3.16%)
Jun 24, 2016 2999 3101 2976 3027 0 -109.55(-3.49%)
Jun 23, 2016 3199 3208 3052 3136 0 -28.00(-0.88%)
Jun 22, 2016 3189 3212 3147 3164 0 -22.35(-0.70%)
Jun 21, 2016 3183 3217 3144 3187 0 +36.38(+1.15%)
Jun 20, 2016 3162 3195 3138 3150 0 +15.23(+0.49%)
Jun 17, 2016 3133 3177 3118 3135 0 -8.61(-0.27%)
Jun 16, 2016 3126 3170 3101 3144 0 -17.66(-0.56%)
Jun 15, 2016 3188 3228 3146 3161 0 -1.75(-0.06%)
Jun 14, 2016 3290 3320 3137 3163 0 -141.83(-4.29%)
Jun 13, 2016 3384 3407 3287 3305 0 -116.71(-3.41%)
Jun 10, 2016 3440 3465 3384 3421 0 -53.65(-1.54%)
Jun 09, 2016 3429 3498 3418 3475 0 +41.96(+1.22%)
Jun 08, 2016 3411 3472 3390 3433 0 +31.07(+0.91%)
Jun 07, 2016 3300 3435 3287 3402 0 +99.29(+3.01%)
Jun 06, 2016 3279 3310 3254 3303 0 +12.91(+0.39%)
Jun 03, 2016 3316 3322 3244 3290 0 -39.56(-1.19%)
Jun 02, 2016 3331 3369 3311 3329 0 -15.88(-0.47%)
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.