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, 2015 3320 3372 3286 3303 0 -38.16(-1.14%)
Apr 29, 2015 3359 3400 3282 3342 0 -70.36(-2.06%)
Apr 28, 2015 3397 3454 3327 3412 0 +1.82(+0.05%)
Apr 27, 2015 3466 3481 3396 3410 0 -52.02(-1.50%)
Apr 24, 2015 3435 3483 3408 3462 0 +37.40(+1.09%)
Apr 23, 2015 3418 3480 3399 3425 0 +19.35(+0.57%)
Apr 22, 2015 3422 3441 3386 3405 0 -12.15(-0.36%)
Apr 21, 2015 3399 3437 3380 3417 0 +34.57(+1.02%)
Apr 20, 2015 3360 3393 3328 3383 0 +53.04(+1.59%)
Apr 17, 2015 3348 3379 3320 3330 0 -38.56(-1.14%)
Apr 16, 2015 3349 3401 3329 3368 0 +28.12(+0.84%)
Apr 15, 2015 3430 3440 3332 3340 0 -34.10(-1.01%)
Apr 14, 2015 3393 3415 3356 3374 0 -16.13(-0.48%)
Apr 13, 2015 3372 3454 3364 3391 0 +5.62(+0.17%)
Apr 10, 2015 3386 3423 3369 3385 0 +0.39(+0.01%)
Apr 09, 2015 3399 3427 3341 3385 0 -9.65(-0.28%)
Apr 08, 2015 3333 3409 3311 3394 0 +85.64(+2.59%)
Apr 07, 2015 3314 3359 3293 3309 0 +43.29(+1.33%)
Apr 06, 2015 3288 3318 3243 3265 0 -74.71(-2.24%)
Apr 02, 2015 3340 3340 3340 3340 0 -55.29(-1.63%)
Apr 01, 2015 3461 3474 3376 3395 0 +822.11(+31.95%)
Mar 31, 2015 2590 2611 2559 2573 0 -901.14(-25.94%)
Mar 30, 2015 3480 3508 3449 3474 0 +12.65(+0.37%)
Mar 27, 2015 3396 3477 3387 3462 0 +79.89(+2.36%)
Mar 26, 2015 3355 3405 3300 3382 0 -35.24(-1.03%)
Mar 25, 2015 3511 3521 3410 3417 0 -82.25(-2.35%)
Mar 24, 2015 3495 3538 3469 3499 0 -12.51(-0.36%)
Mar 23, 2015 3553 3569 3498 3512 0 -34.37(-0.97%)
Mar 20, 2015 3539 3559 3513 3546 0 +13.08(+0.37%)
Mar 19, 2015 3523 3550 3498 3533 0 +30.05(+0.86%)
Mar 18, 2015 3523 3544 3457 3503 0 -13.14(-0.37%)
Mar 17, 2015 3477 3534 3455 3516 0 +43.55(+1.25%)
Mar 16, 2015 3474 3510 3442 3473 0 +47.44(+1.39%)
Mar 13, 2015 3460 3495 3398 3425 0 -30.49(-0.88%)
Mar 12, 2015 3392 3476 3376 3456 0 +95.89(+2.85%)
Mar 11, 2015 3330 3382 3313 3360 0 +29.27(+0.88%)
Mar 10, 2015 3353 3372 3300 3330 0 -24.67(-0.74%)
Mar 09, 2015 3364 3396 3334 3355 0 +5.65(+0.17%)
Mar 06, 2015 3383 3404 3339 3349 0 -52.70(-1.55%)
Mar 05, 2015 3425 3436 3373 3402 0 -7.40(-0.22%)
Mar 04, 2015 3410 3433 3372 3410 0 +0.13(+0.00%)
Mar 03, 2015 3410 3412 3392 3409 0 +6.83(+0.20%)
Mar 02, 2015 3368 3425 3354 3403 0 +40.81(+1.21%)
Feb 27, 2015 3416 3427 3356 3362 0 -42.02(-1.23%)
Feb 26, 2015 3410 3412 3379 3404 0 -9.08(-0.27%)
Feb 25, 2015 3480 3500 3401 3413 0 -80.86(-2.31%)
Feb 24, 2015 3435 3500 3412 3494 0 +36.74(+1.06%)
Feb 23, 2015 3475 3504 3425 3457 0 +11.96(+0.35%)
Feb 20, 2015 3378 3456 3354 3445 0 +55.92(+1.65%)
Feb 19, 2015 3441 3466 3376 3389 0 +22.15(+0.66%)
Feb 18, 2015 3340 3386 3284 3367 0 +55.15(+1.67%)
Feb 17, 2015 3358 3383 3294 3312 0 -27.37(-0.82%)
Feb 13, 2015 3339 3339 3339 3339 0 -36.15(-1.07%)
Feb 12, 2015 3343 3392 3290 3375 0 +25.07(+0.75%)
Feb 11, 2015 3398 3418 3327 3350 0 -37.69(-1.11%)
Feb 10, 2015 3361 3412 3328 3388 0 +66.26(+1.99%)
Feb 09, 2015 3346 3363 3281 3322 0 -75.44(-2.22%)
Feb 06, 2015 3405 3448 3367 3397 0 -29.90(-0.87%)
Feb 05, 2015 3425 3442 3352 3427 0 -8.87(-0.26%)
Feb 04, 2015 3368 3467 3362 3436 0 +67.73(+2.01%)
Feb 03, 2015 3367 3417 3321 3368 0 -40.06(-1.18%)
Feb 02, 2015 3429 3451 3299 3408 0 -66.73(-1.92%)
Jan 30, 2015 3562 3602 3451 3475 0 -143.79(-3.97%)
Jan 29, 2015 3537 3639 3500 3619 0 +94.80(+2.69%)
Jan 28, 2015 3600 3629 3507 3524 0 -37.80(-1.06%)
Jan 27, 2015 3552 3609 3508 3562 0 -19.82(-0.55%)
Jan 26, 2015 3548 3603 3512 3582 0 +17.76(+0.50%)
Jan 23, 2015 3537 3589 3489 3564 0 +42.29(+1.20%)
Jan 22, 2015 3515 3546 3500 3522 0 +168.52(+5.03%)
Jan 21, 2015 3326 3390 3289 3353 0 +21.52(+0.65%)
Jan 20, 2015 3279 3343 3247 3332 0 +114.94(+3.57%)
Jan 16, 2015 3184 3234 3141 3217 0 +5.07(+0.16%)
Jan 15, 2015 3212 3259 3199 3212 0 -9.50(-0.29%)
Jan 14, 2015 3234 3286 3171 3221 0 -43.95(-1.35%)
Jan 13, 2015 3265 3265 3265 3265 0 +19.29(+0.59%)
Jan 12, 2015 3241 3284 3214 3246 0 -8.02(-0.25%)
Jan 09, 2015 3315 3328 3235 3254 0 -49.41(-1.50%)
Jan 08, 2015 3264 3325 3244 3303 0 +29.38(+0.90%)
Jan 07, 2015 3277 3300 3230 3274 0 +8.97(+0.27%)
Jan 06, 2015 3340 3351 3205 3265 0 -71.20(-2.13%)
Jan 05, 2015 3402 3412 3321 3336 0 -63.97(-1.88%)
Jan 02, 2015 3427 3445 3364 3400 0 -12.72(-0.37%)
Dec 31, 2014 3413 3413 3413 3413 0 +19.82(+0.58%)
Dec 30, 2014 3375 3418 3361 3393 0 +17.90(+0.53%)
Dec 29, 2014 3332 3392 3309 3375 0 +23.02(+0.69%)
Dec 26, 2014 3332 3368 3305 3352 0 +34.57(+1.04%)
Dec 24, 2014 3317 3317 3317 3317 0 +40.73(+1.24%)
Dec 23, 2014 3290 3307 3244 3277 0 -4.92(-0.15%)
Dec 22, 2014 3240 3317 3234 3282 0 +33.68(+1.04%)
Dec 19, 2014 3260 3285 3214 3248 0 +1.90(+0.06%)
Dec 18, 2014 3234 3268 3185 3246 0 +41.02(+1.28%)
Dec 17, 2014 3160 3229 3107 3205 0 +49.12(+1.56%)
Dec 16, 2014 3156 3169 3143 3156 0 -106.35(-3.26%)
Dec 15, 2014 3271 3304 3209 3262 0 -3.01(-0.09%)
Dec 12, 2014 3344 3347 3258 3265 0 -40.36(-1.22%)
Dec 11, 2014 3311 3343 3286 3306 0 +44.26(+1.36%)
Dec 10, 2014 3295 3362 3251 3261 0 +11.63(+0.36%)
Dec 09, 2014 3272 3285 3171 3250 0 -94.47(-2.82%)
Dec 08, 2014 3307 3379 3289 3344 0 +50.46(+1.53%)
Dec 05, 2014 3331 3348 3275 3294 0 -0.93(-0.03%)
Dec 04, 2014 3334 3374 3268 3295 0 +83.50(+2.60%)
Dec 03, 2014 3171 3225 3142 3211 0 +39.33(+1.24%)
Dec 02, 2014 3165 3233 3151 3172 0 +1.43(+0.05%)
Dec 01, 2014 3269 3290 3155 3170 0 -72.62(-2.24%)
Nov 28, 2014 3217 3299 3198 3243 0 +131.16(+4.21%)
Nov 26, 2014 3112 3112 3112 3112 0 +24.31(+0.79%)
Nov 25, 2014 3087 3121 3063 3087 0 +15.42(+0.50%)
Nov 24, 2014 3061 3093 3041 3072 0 +34.44(+1.13%)
Nov 21, 2014 3087 3098 3006 3038 0 -32.42(-1.06%)
Nov 20, 2014 3076 3104 3026 3070 0 -20.59(-0.67%)
Nov 19, 2014 3096 3131 3062 3091 0 -7.93(-0.26%)
Nov 18, 2014 3051 3116 3046 3099 0 +52.95(+1.74%)
Nov 17, 2014 3061 3094 3036 3046 0 -9.53(-0.31%)
Nov 14, 2014 3074 3090 3042 3055 0 -28.04(-0.91%)
Nov 13, 2014 3092 3119 3064 3083 0 -4.44(-0.14%)
Nov 12, 2014 3077 3108 3050 3088 0 -13.18(-0.43%)
Nov 11, 2014 3094 3137 3078 3101 0 +20.82(+0.68%)
Nov 10, 2014 3031 3090 3005 3080 0 +58.26(+1.93%)
Nov 07, 2014 3032 3051 2997 3022 0 -27.68(-0.91%)
Nov 06, 2014 3010 3083 2988 3049 0 +36.06(+1.20%)
Nov 05, 2014 3023 3043 2968 3013 0 +13.05(+0.43%)
Nov 04, 2014 2899 3016 2896 3000 0 +114.03(+3.95%)
Nov 03, 2014 2861 2909 2831 2886 0 +82.16(+2.93%)
Oct 31, 2014 2792 2827 2764 2804 0 +52.32(+1.90%)
Oct 30, 2014 2755 2784 2721 2752 0 -27.98(-1.01%)
Oct 28, 2014 2747 2794 2717 2780 0 +49.82(+1.82%)
Oct 27, 2014 2690 2730 2692 2730 0 +38.10(+1.42%)
Oct 24, 2014 2657 2711 2644 2692 0 +36.99(+1.39%)
Oct 23, 2014 2723 2759 2603 2655 0 -57.68(-2.13%)
Oct 21, 2014 2663 2730 2655 2713 0 +90.51(+3.45%)
Oct 20, 2014 2543 2634 2539 2622 0 +102.70(+4.08%)
Oct 17, 2014 2551 2573 2504 2519 0 -2.22(-0.09%)
Oct 16, 2014 2384 2547 2374 2522 0 +69.37(+2.83%)
Oct 15, 2014 2419 2506 2364 2452 0 -21.87(-0.88%)
Oct 14, 2014 2414 2540 2382 2474 0 +94.21(+3.96%)
Oct 13, 2014 2380 2389 2376 2380 0 -78.51(-3.19%)
Oct 10, 2014 2515 2544 2446 2458 0 -67.07(-2.66%)
Oct 09, 2014 2588 2607 2515 2525 0 -55.29(-2.14%)
Oct 08, 2014 2623 2631 2528 2581 0 -17.03(-0.66%)
Oct 07, 2014 2638 2652 2590 2598 0 -71.69(-2.69%)
Oct 06, 2014 2714 2733 2656 2669 0 -34.13(-1.26%)
Oct 03, 2014 2657 2717 2649 2704 0 +70.08(+2.66%)
Oct 02, 2014 2631 2675 2577 2633 0 +22.77(+0.87%)
Oct 01, 2014 2639 2648 2590 2611 0 -81.39(-3.02%)
Sep 30, 2014 2677 2720 2647 2692 0 +16.93(+0.63%)
Sep 29, 2014 2666 2696 2654 2675 0 -24.88(-0.92%)
Sep 26, 2014 2689 2708 2672 2700 0 +16.76(+0.62%)
Sep 25, 2014 2709 2721 2664 2683 0 -95.72(-3.44%)
Sep 19, 2014 2829 2840 2770 2779 0 -44.14(-1.56%)
Sep 18, 2014 2776 2832 2764 2823 0 +60.40(+2.19%)
Sep 17, 2014 2784 2799 2741 2763 0 -18.49(-0.66%)
Sep 16, 2014 2763 2805 2724 2781 0 +16.01(+0.58%)
Sep 15, 2014 2802 2827 2758 2765 0 -41.95(-1.49%)
Sep 12, 2014 2811 2846 2789 2807 0 -5.93(-0.21%)
Sep 11, 2014 2817 2838 2792 2813 0 -0.66(-0.02%)
Sep 10, 2014 2781 2826 2755 2814 0 +36.74(+1.32%)
Sep 09, 2014 2766 2814 2747 2777 0 -6.99(-0.25%)
Sep 08, 2014 2782 2803 2765 2784 0 +1.65(+0.06%)
Sep 05, 2014 2764 2793 2737 2782 0 +16.51(+0.60%)
Sep 04, 2014 2759 2801 2742 2766 0 +16.96(+0.62%)
Sep 03, 2014 2766 2769 2723 2749 0 -13.86(-0.50%)
Sep 02, 2014 2720 2774 2702 2763 0 +69.24(+2.57%)
Aug 29, 2014 2694 2694 2694 0 -2.23(-0.08%)
Aug 28, 2014 2708 2719 2683 2696 0 -20.29(-0.75%)
Aug 27, 2014 2702 2744 2683 2716 0 +37.76(+1.41%)
Aug 26, 2014 2704 2710 2672 2678 0 -21.58(-0.80%)
Aug 25, 2014 2715 2721 2681 2700 0 +7.52(+0.28%)
Aug 22, 2014 2664 2711 2654 2692 0 +29.22(+1.10%)
Aug 21, 2014 2693 2700 2650 2663 0 -25.08(-0.93%)
Aug 20, 2014 2661 2703 2646 2688 0 +31.30(+1.18%)
Aug 19, 2014 2661 2677 2635 2657 0 +4.02(+0.15%)
Aug 18, 2014 2608 2661 2593 2653 0 +59.79(+2.31%)
Aug 15, 2014 2599 2609 2554 2593 0 +7.02(+0.27%)
Aug 14, 2014 2563 2594 2550 2586 0 +28.72(+1.12%)
Aug 13, 2014 2535 2574 2515 2557 0 +33.18(+1.31%)
Aug 12, 2014 2536 2553 2508 2524 0 -11.82(-0.47%)
Aug 11, 2014 2535 2566 2511 2536 0 +17.08(+0.68%)
Aug 08, 2014 2479 2524 2444 2519 0 +39.57(+1.60%)
Aug 07, 2014 2500 2526 2457 2479 0 -36.32(-1.44%)
Aug 06, 2014 2499 2536 2466 2516 0 -4.97(-0.20%)
Aug 05, 2014 2549 2576 2504 2521 0 -49.67(-1.93%)
Aug 04, 2014 2569 2608 2528 2570 0 +10.26(+0.40%)
Aug 01, 2014 2548 2574 2513 2560 0 +9.58(+0.38%)
Jul 31, 2014 2571 2586 2540 2550 0 -78.26(-2.98%)
Jul 23, 2014 2581 2646 2572 2629 0 +60.42(+2.35%)
Jul 22, 2014 2559 2582 2543 2568 0 +32.93(+1.30%)
Jul 21, 2014 2545 2554 2520 2535 0 -6.43(-0.25%)
Jul 18, 2014 2530 2559 2510 2542 0 +15.05(+0.60%)
Jul 17, 2014 2549 2579 2507 2527 0 -37.62(-1.47%)
Jul 16, 2014 2582 2596 2550 2564 0 +4.91(+0.19%)
Jul 15, 2014 2548 2577 2523 2559 0 +20.94(+0.82%)
Jul 14, 2014 2550 2562 2523 2538 0 +5.87(+0.23%)
Jul 11, 2014 2519 2547 2508 2533 0 +14.97(+0.59%)
Jul 10, 2014 2482 2530 2463 2518 0 -161.80(-6.04%)
Jul 09, 2014 2698 2716 2651 2679 0 +31.58(+1.19%)
Jul 08, 2014 2647 2671 2574 2648 0 -19.13(-0.72%)
Jul 07, 2014 2719 2725 2651 2667 0 -68.75(-2.51%)
Jul 03, 2014 2736 2736 2736 0 +32.91(+1.22%)
Jul 02, 2014 2732 2744 2676 2703 0 -50.23(-1.82%)
Jul 01, 2014 2713 2767 2700 2753 0 +53.91(+2.00%)
Jun 30, 2014 2709 2727 2675 2699 0 -11.13(-0.41%)
Jun 27, 2014 2683 2718 2668 2710 0 +17.79(+0.66%)
Jun 26, 2014 2687 2706 2661 2693 0 +12.86(+0.48%)
Jun 25, 2014 2648 2692 2631 2680 0 +27.52(+1.04%)
Jun 24, 2014 2668 2697 2645 2652 0 -5.92(-0.22%)
Jun 23, 2014 2690 2699 2638 2658 0 -31.87(-1.18%)
Jun 20, 2014 2693 2711 2673 2690 0 +4.40(+0.16%)
Jun 19, 2014 2674 2702 2652 2686 0 +30.29(+1.14%)
Jun 18, 2014 2654 2674 2616 2655 0 -18.45(-0.69%)
Jun 17, 2014 2652 2683 2632 2674 0 +31.64(+1.20%)
Jun 16, 2014 2643 2673 2616 2642 0 -19.50(-0.73%)
Jun 13, 2014 2623 2676 2610 2662 0 +29.29(+1.11%)
Jun 12, 2014 2697 2704 2605 2632 0 -87.67(-3.22%)
Jun 11, 2014 2741 2750 2708 2720 0 -49.72(-1.80%)
Jun 10, 2014 2774 2786 2741 2770 0 -11.50(-0.41%)
Jun 06, 2014 2762 2792 2752 2781 0 +31.78(+1.16%)
Jun 05, 2014 2761 2777 2735 2749 0 -3.31(-0.12%)
Jun 04, 2014 2741 2766 2723 2753 0 +20.30(+0.74%)
Jun 03, 2014 2718 2751 2706 2732 0 +12.05(+0.44%)
Jun 02, 2014 2704 2737 2677 2720 0 +23.27(+0.86%)
May 30, 2014 2694 2726 2679 2697 0 -12.79(-0.47%)
May 29, 2014 2707 2729 2680 2710 0 +7.78(+0.29%)
May 28, 2014 2662 2715 2648 2702 0 +48.78(+1.84%)
May 27, 2014 2656 2673 2640 2653 0 +14.99(+0.57%)
May 23, 2014 2638 2638 2638 0 +18.80(+0.72%)
May 22, 2014 2606 2627 2595 2619 0 +15.57(+0.60%)
May 21, 2014 2581 2624 2569 2604 0 +32.76(+1.27%)
May 20, 2014 2596 2609 2556 2571 0 -27.94(-1.07%)
May 19, 2014 2577 2621 2544 2599 0 +294.93(+12.80%)
May 16, 2014 2287 2316 2265 2304 0 -230.40(-9.09%)
May 15, 2014 2533 2550 2489 2535 0 -19.36(-0.76%)
May 14, 2014 2563 2573 2531 2554 0 +97.61(+3.97%)
May 13, 2014 2456 2473 2432 2456 0 -130.70(-5.05%)
May 12, 2014 2545 2597 2538 2587 0 +57.55(+2.28%)
May 09, 2014 2528 2545 2493 2529 0 -5.69(-0.22%)
May 08, 2014 2518 2577 2502 2535 0 +20.89(+0.83%)
May 07, 2014 2518 2534 2478 2514 0 +10.99(+0.44%)
May 06, 2014 2526 2538 2494 2503 0 -16.50(-0.65%)
May 05, 2014 2524 2550 2490 2520 0 -24.23(-0.95%)
May 02, 2014 2547 2565 2523 2544 0 -4.18(-0.16%)
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.