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, 2018 4051 4148 4030 4139 0 +100.76(+2.50%)
Nov 29, 2018 4029 4077 4005 4038 0 -11.96(-0.30%)
Nov 28, 2018 4005 4051 3948 4050 0 +73.26(+1.84%)
Nov 27, 2018 3981 4061 3950 3976 0 +14.60(+0.37%)
Nov 26, 2018 3986 4019 3932 3962 0 +6.52(+0.16%)
Nov 23, 2018 3928 3992 3895 3955 0 +52.72(+1.35%)
Nov 21, 2018 3903 3903 3903 3903 0 +66.90(+1.74%)
Nov 20, 2018 3841 3900 3802 3836 0 -47.99(-1.24%)
Nov 19, 2018 3908 3932 3856 3884 0 -22.59(-0.58%)
Nov 16, 2018 3923 3948 3832 3906 0 -49.32(-1.25%)
Nov 15, 2018 3861 3975 3818 3956 0 +41.63(+1.06%)
Nov 14, 2018 3944 3985 3891 3914 0 -16.75(-0.43%)
Nov 13, 2018 3884 3963 3880 3931 0 +65.45(+1.69%)
Nov 12, 2018 3906 3932 3840 3865 0 -42.19(-1.08%)
Nov 09, 2018 3916 3976 3874 3907 0 -14.40(-0.37%)
Nov 08, 2018 3918 3948 3888 3922 0 -11.32(-0.29%)
Nov 07, 2018 3877 3966 3860 3933 0 +71.73(+1.86%)
Nov 06, 2018 3832 3896 3809 3861 0 +28.79(+0.75%)
Nov 05, 2018 3841 3862 3794 3833 0 -16.00(-0.42%)
Nov 02, 2018 3804 3908 3789 3849 0 +57.48(+1.52%)
Nov 01, 2018 3677 3806 3661 3791 0 +130.65(+3.57%)
Oct 31, 2018 3718 3773 3645 3661 0 -11.01(-0.30%)
Oct 30, 2018 3539 3679 3526 3672 0 +113.04(+3.18%)
Oct 29, 2018 3659 3705 3496 3559 0 -68.18(-1.88%)
Oct 26, 2018 3637 3677 3532 3627 0 -188.77(-4.95%)
Oct 24, 2018 4023 4038 3802 3815 0 -197.75(-4.93%)
Oct 23, 2018 3980 4021 3895 4013 0 -25.00(-0.62%)
Oct 22, 2018 4045 4083 3990 4038 0 -4.42(-0.11%)
Oct 19, 2018 4036 4065 4002 4043 0 +14.16(+0.35%)
Oct 18, 2018 4130 4136 4015 4028 0 -106.59(-2.58%)
Oct 17, 2018 4198 4235 4086 4135 0 +21.39(+0.52%)
Oct 16, 2018 4028 4129 4004 4114 0 +96.63(+2.41%)
Oct 15, 2018 3991 4057 3979 4017 0 +19.80(+0.50%)
Oct 12, 2018 4029 4065 3946 3997 0 +40.99(+1.04%)
Oct 11, 2018 4038 4094 3917 3956 0 -38.95(-0.97%)
Oct 10, 2018 4134 4142 3973 3995 0 -151.56(-3.65%)
Oct 09, 2018 4231 4247 4135 4147 0 -94.24(-2.22%)
Oct 08, 2018 4255 4278 4202 4241 0 -25.06(-0.59%)
Oct 05, 2018 4322 4336 4243 4266 0 -52.96(-1.23%)
Oct 04, 2018 4326 4354 4286 4319 0 -10.04(-0.23%)
Oct 03, 2018 4314 4360 4287 4329 0 +30.11(+0.70%)
Oct 02, 2018 4329 4361 4260 4299 0 -42.73(-0.98%)
Oct 01, 2018 4425 4459 4326 4342 0 -75.08(-1.70%)
Sep 28, 2018 4417 4466 4378 4417 0 -16.21(-0.37%)
Sep 27, 2018 4414 4478 4407 4433 0 +54.18(+1.24%)
Sep 26, 2018 4363 4411 4348 4379 0 +33.24(+0.76%)
Sep 25, 2018 4377 4405 4312 4346 0 -31.59(-0.72%)
Sep 24, 2018 4473 4481 4342 4377 0 -119.52(-2.66%)
Sep 21, 2018 4451 4530 4442 4497 0 +52.72(+1.19%)
Sep 20, 2018 4487 4510 4422 4444 0 -23.57(-0.53%)
Sep 19, 2018 4469 4524 4453 4468 0 +4.72(+0.11%)
Sep 18, 2018 4454 4485 4393 4463 0 +0.81(+0.02%)
Sep 17, 2018 4410 4493 4407 4462 0 +55.81(+1.27%)
Sep 14, 2018 4389 4430 4365 4406 0 +6.24(+0.14%)
Sep 13, 2018 4353 4434 4343 4400 0 +60.40(+1.39%)
Sep 12, 2018 4434 4446 4327 4340 0 -90.92(-2.05%)
Sep 11, 2018 4402 4464 4382 4430 0 +14.90(+0.34%)
Sep 10, 2018 4372 4437 4350 4416 0 +49.82(+1.14%)
Sep 07, 2018 4349 4429 4325 4366 0 +30.63(+0.71%)
Sep 06, 2018 4375 4399 4311 4335 0 -41.88(-0.96%)
Sep 05, 2018 4421 4466 4355 4377 0 -37.73(-0.85%)
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.