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, 2018 4141 4161 4062 4088 0 -49.13(-1.19%)
Apr 27, 2018 4094 4175 4066 4137 0 +46.37(+1.13%)
Apr 26, 2018 4036 4129 3950 4091 0 -18.54(-0.45%)
Apr 25, 2018 4108 4139 4027 4109 0 +3.39(+0.08%)
Apr 24, 2018 4211 4229 4065 4106 0 -100.92(-2.40%)
Apr 23, 2018 4189 4256 4159 4207 0 +40.38(+0.97%)
Apr 20, 2018 4169 4204 4135 4166 0 -2.40(-0.06%)
Apr 19, 2018 4226 4232 4134 4169 0 -65.79(-1.55%)
Apr 18, 2018 4164 4292 4150 4235 0 +92.91(+2.24%)
Apr 17, 2018 4206 4222 4084 4142 0 -32.19(-0.77%)
Apr 16, 2018 4179 4233 4135 4174 0 +9.43(+0.23%)
Apr 13, 2018 4168 4247 4107 4164 0 +15.75(+0.38%)
Apr 12, 2018 4092 4209 4059 4149 0 +92.43(+2.28%)
Apr 11, 2018 4082 4122 4048 4056 0 -44.19(-1.08%)
Apr 10, 2018 4193 4201 4060 4101 0 -45.97(-1.11%)
Apr 09, 2018 4214 4242 4139 4146 0 -44.56(-1.06%)
Apr 06, 2018 4283 4307 4159 4191 0 -124.38(-2.88%)
Apr 05, 2018 4303 4340 4268 4315 0 +42.02(+0.98%)
Apr 04, 2018 4166 4284 4150 4273 0 +46.56(+1.10%)
Apr 03, 2018 4142 4237 4109 4227 0 +122.72(+2.99%)
Apr 02, 2018 4296 4297 4066 4104 0 -197.99(-4.60%)
Mar 29, 2018 4302 4302 4302 4302 0 +60.03(+1.42%)
Mar 28, 2018 4250 4290 4201 4242 0 -7.81(-0.18%)
Mar 27, 2018 4333 4351 4223 4250 0 -67.70(-1.57%)
Mar 26, 2018 4333 4355 4254 4318 0 +41.74(+0.98%)
Mar 23, 2018 4314 4381 4255 4276 0 -44.44(-1.03%)
Mar 22, 2018 4375 4429 4316 4320 0 -81.61(-1.85%)
Mar 21, 2018 4424 4454 4332 4402 0 -155.74(-3.42%)
Mar 20, 2018 4562 4585 4537 4558 0 +7.77(+0.17%)
Mar 19, 2018 4574 4609 4517 4550 0 -42.50(-0.93%)
Mar 16, 2018 4544 4631 4536 4592 0 +70.75(+1.56%)
Mar 15, 2018 4523 4559 4476 4522 0 +5.53(+0.12%)
Mar 14, 2018 4590 4626 4492 4516 0 -71.07(-1.55%)
Mar 13, 2018 4534 4623 4515 4587 0 +73.96(+1.64%)
Mar 12, 2018 4506 4531 4468 4513 0 +22.54(+0.50%)
Mar 09, 2018 4454 4504 4415 4491 0 +67.72(+1.53%)
Mar 08, 2018 4380 4471 4372 4423 0 +58.11(+1.33%)
Mar 07, 2018 4355 4376 4342 4365 0 -25.60(-0.58%)
Mar 06, 2018 4387 4412 4345 4390 0 +11.09(+0.25%)
Mar 05, 2018 4343 4413 4301 4379 0 +28.91(+0.66%)
Mar 02, 2018 4331 4380 4284 4350 0 -21.26(-0.49%)
Mar 01, 2018 4363 4442 4328 4372 0 +5.54(+0.13%)
Feb 28, 2018 4430 4447 4361 4366 0 -49.54(-1.12%)
Feb 27, 2018 4504 4522 4412 4416 0 -80.34(-1.79%)
Feb 26, 2018 4447 4529 4425 4496 0 +93.78(+2.13%)
Feb 23, 2018 4378 4411 4346 4402 0 +55.63(+1.28%)
Feb 22, 2018 4393 4418 4319 4347 0 -27.28(-0.62%)
Feb 21, 2018 4341 4464 4329 4374 0 +39.32(+0.91%)
Feb 20, 2018 4361 4391 4311 4335 0 -41.50(-0.95%)
Feb 16, 2018 4376 4376 4376 4376 0 -9.26(-0.21%)
Feb 15, 2018 4391 4418 4332 4385 0 +24.79(+0.57%)
Feb 14, 2018 4311 4404 4288 4361 0 +33.10(+0.76%)
Feb 13, 2018 4278 4343 4253 4327 0 +32.86(+0.77%)
Feb 12, 2018 4248 4334 4210 4295 0 +88.28(+2.10%)
Feb 09, 2018 4257 4281 4090 4206 0 +5.17(+0.12%)
Feb 08, 2018 4329 4348 4197 4201 0 -132.52(-3.06%)
Feb 07, 2018 4315 4379 4303 4334 0 +12.74(+0.29%)
Feb 06, 2018 4170 4349 4135 4321 0 +46.12(+1.08%)
Feb 05, 2018 4333 4389 4211 4275 0 -103.85(-2.37%)
Feb 02, 2018 4480 4507 4369 4379 0 -107.80(-2.40%)
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.