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, 2014 2521 2541 2488 2522 0 +12.59(+0.50%)
Apr 29, 2014 2503 2531 2470 2509 0 +7.76(+0.31%)
Apr 28, 2014 2538 2552 2470 2502 0 -55.22(-2.16%)
Apr 25, 2014 2580 2604 2544 2557 0 -35.44(-1.37%)
Apr 24, 2014 2618 2636 2544 2592 0 -11.35(-0.44%)
Apr 23, 2014 2609 2638 2578 2604 0 +26.46(+1.03%)
Apr 22, 2014 2568 2607 2554 2577 0 +19.85(+0.78%)
Apr 21, 2014 2554 2570 2520 2557 0 +12.74(+0.50%)
Apr 17, 2014 2545 2545 2545 0 +5.57(+0.22%)
Apr 16, 2014 2506 2552 2486 2539 0 +46.90(+1.88%)
Apr 15, 2014 2499 2601 2447 2492 0 +16.49(+0.67%)
Apr 14, 2014 2521 2531 2453 2476 0 -36.40(-1.45%)
Apr 11, 2014 2535 2571 2499 2512 0 -44.00(-1.72%)
Apr 10, 2014 2634 2641 2547 2556 0 -65.80(-2.51%)
Apr 09, 2014 2582 2631 2558 2622 0 +70.05(+2.75%)
Apr 08, 2014 2565 2579 2495 2552 0 -10.73(-0.42%)
Apr 07, 2014 2604 2627 2545 2563 0 -40.09(-1.54%)
Apr 04, 2014 2652 2663 2593 2603 0 -34.49(-1.31%)
Apr 03, 2014 2630 2663 2604 2637 0 +0.43(+0.02%)
Apr 02, 2014 2612 2660 2604 2637 0 +22.55(+0.86%)
Apr 01, 2014 2584 2624 2574 2614 0 +34.65(+1.34%)
Mar 31, 2014 2542 2590 2533 2579 0 +56.16(+2.23%)
Mar 28, 2014 2509 2564 2495 2523 0 +11.98(+0.48%)
Mar 27, 2014 2524 2535 2477 2511 0 -22.25(-0.88%)
Mar 26, 2014 2554 2575 2519 2534 0 -4.81(-0.19%)
Mar 25, 2014 2532 2564 2515 2538 0 +35.12(+1.40%)
Mar 24, 2014 2508 2525 2474 2503 0 +10.30(+0.41%)
Mar 21, 2014 2537 2550 2480 2493 0 -24.22(-0.96%)
Mar 20, 2014 2503 2529 2482 2517 0 -2.97(-0.12%)
Mar 19, 2014 2541 2561 2501 2520 0 -15.37(-0.61%)
Mar 18, 2014 2529 2560 2517 2536 0 +9.48(+0.38%)
Mar 17, 2014 2527 2546 2497 2526 0 +22.25(+0.89%)
Mar 14, 2014 2476 2528 2455 2504 0 +21.22(+0.85%)
Mar 13, 2014 2514 2531 2463 2483 0 -23.04(-0.92%)
Mar 12, 2014 2497 2523 2476 2506 0 +8.63(+0.35%)
Mar 11, 2014 2491 2524 2469 2497 0 +5.70(+0.23%)
Mar 10, 2014 2485 2523 2460 2491 0 +5.64(+0.23%)
Mar 07, 2014 2512 2518 2457 2486 0 -8.22(-0.33%)
Mar 06, 2014 2498 2529 2467 2494 0 +6.47(+0.26%)
Mar 05, 2014 2490 2510 2466 2487 0 +4.44(+0.18%)
Mar 04, 2014 2469 2505 2454 2483 0 +43.13(+1.77%)
Mar 03, 2014 2435 2455 2400 2440 0 -21.21(-0.86%)
Feb 28, 2014 2460 2484 2436 2461 0 -2.86(-0.12%)
Feb 27, 2014 2459 2485 2445 2464 0 +9.40(+0.38%)
Feb 26, 2014 2458 2473 2427 2455 0 +4.57(+0.19%)
Feb 25, 2014 2445 2476 2423 2450 0 +16.41(+0.67%)
Feb 24, 2014 2413 2454 2404 2434 0 +22.09(+0.92%)
Feb 21, 2014 2396 2427 2383 2411 0 +10.33(+0.43%)
Feb 20, 2014 2351 2411 2338 2401 0 +53.10(+2.26%)
Feb 19, 2014 2352 2379 2330 2348 0 -12.69(-0.54%)
Feb 18, 2014 2374 2404 2337 2361 0 -34.25(-1.43%)
Feb 14, 2014 2395 2395 2395 0 +56.00(+2.39%)
Feb 13, 2014 2315 2364 2307 2339 0 +19.63(+0.85%)
Feb 12, 2014 2327 2340 2297 2319 0 -4.10(-0.18%)
Feb 11, 2014 2304 2334 2280 2323 0 +31.96(+1.39%)
Feb 10, 2014 2314 2323 2271 2291 0 -23.26(-1.00%)
Feb 07, 2014 2285 2331 2277 2315 0 +29.39(+1.29%)
Feb 06, 2014 2252 2309 2248 2285 0 +43.92(+1.96%)
Feb 05, 2014 2226 2257 2204 2241 0 +28.66(+1.30%)
Feb 04, 2014 2205 2227 2172 2213 0 +35.29(+1.62%)
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.