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 (%)
Jan 31, 2013 1598 1614 1581 1591 0 -8.40(-0.53%)
Jan 30, 2013 1614 1625 1592 1600 0 -24.57(-1.51%)
Jan 29, 2013 1620 1637 1597 1624 0 +4.36(+0.27%)
Jan 28, 2013 1623 1645 1606 1620 0 +0.35(+0.02%)
Jan 25, 2013 1603 1629 1595 1620 0 +17.16(+1.07%)
Jan 24, 2013 1610 1634 1583 1603 0 +10.89(+0.68%)
Jan 23, 2013 1611 1613 1584 1592 0 -13.27(-0.83%)
Jan 22, 2013 1595 1623 1582 1605 0 +10.57(+0.66%)
Jan 18, 2013 1594 1594 1594 0 -11.26(-0.70%)
Jan 17, 2013 1603 1613 1585 1606 0 +6.99(+0.44%)
Jan 16, 2013 1576 1607 1565 1599 0 +21.73(+1.38%)
Jan 15, 2013 1571 1585 1559 1577 0 +2.29(+0.15%)
Jan 14, 2013 1573 1589 1561 1575 0 +3.06(+0.19%)
Jan 12, 2013 1560 1586 1551 1572 0 +0.00(+0.00%)
Jan 11, 2013 1560 1586 1551 1572 0 +16.86(+1.08%)
Jan 10, 2013 1556 1567 1534 1555 0 +11.37(+0.74%)
Jan 09, 2013 1547 1558 1533 1543 0 -1.76(-0.11%)
Jan 08, 2013 1549 1565 1533 1545 0 +13.82(+0.90%)
Jan 07, 2013 1523 1545 1512 1531 0 +18.79(+1.24%)
Jan 04, 2013 1498 1519 1489 1512 0 +13.48(+0.90%)
Jan 03, 2013 1476 1507 1467 1499 0 +29.16(+1.98%)
Jan 02, 2013 1472 1482 1451 1470 0 +22.81(+1.58%)
Dec 31, 2012 1447 1447 1447 0 +14.48(+1.01%)
Dec 28, 2012 1435 1449 1429 1433 0 -10.75(-0.74%)
Dec 27, 2012 1457 1464 1431 1443 0 -12.45(-0.86%)
Dec 26, 2012 1474 1489 1452 1456 0 -11.36(-0.77%)
Dec 24, 2012 1467 1467 1467 0 +1.80(+0.12%)
Dec 21, 2012 1468 1481 1454 1465 0 -20.32(-1.37%)
Dec 20, 2012 1476 1490 1464 1486 0 +6.92(+0.47%)
Dec 19, 2012 1455 1487 1451 1479 0 +27.61(+1.90%)
Dec 18, 2012 1441 1461 1434 1451 0 +10.56(+0.73%)
Dec 17, 2012 1437 1455 1427 1441 0 +7.70(+0.54%)
Dec 14, 2012 1420 1452 1417 1433 0 +13.19(+0.93%)
Dec 13, 2012 1412 1437 1405 1420 0 +7.85(+0.56%)
Dec 12, 2012 1422 1430 1401 1412 0 -4.49(-0.32%)
Dec 11, 2012 1402 1430 1396 1416 0 +20.44(+1.46%)
Dec 10, 2012 1391 1406 1378 1396 0 -5.08(-0.36%)
Dec 07, 2012 1411 1417 1392 1401 0 -12.42(-0.88%)
Dec 06, 2012 1405 1418 1398 1413 0 +5.97(+0.42%)
Dec 05, 2012 1404 1422 1394 1407 0 +4.46(+0.32%)
Dec 04, 2012 1392 1416 1381 1403 0 +19.98(+1.44%)
Nov 30, 2012 1382 1396 1370 1383 0 +0.89(+0.06%)
Nov 29, 2012 1380 1395 1371 1382 0 +7.06(+0.51%)
Nov 28, 2012 1356 1381 1346 1375 0 +11.73(+0.86%)
Nov 27, 2012 1363 1378 1355 1363 0 -3.92(-0.29%)
Nov 26, 2012 1365 1375 1345 1367 0 -2.08(-0.15%)
Nov 24, 2012 1362 1377 1355 1369 0 +0.00(+0.00%)
Nov 23, 2012 1362 1377 1355 1369 0 +22.09(+1.64%)
Nov 21, 2012 1347 1347 1347 0 +0.30(+0.02%)
Nov 20, 2012 1336 1356 1325 1347 0 +14.14(+1.06%)
Nov 19, 2012 1330 1340 1315 1333 0 +14.57(+1.11%)
Nov 16, 2012 1320 1333 1299 1318 0 -5.23(-0.40%)
Nov 15, 2012 1318 1342 1312 1323 0 -2.27(-0.17%)
Nov 14, 2012 1355 1363 1323 1326 0 -48.52(-3.53%)
Nov 13, 2012 1376 1398 1366 1374 0 -7.69(-0.56%)
Nov 12, 2012 1379 1390 1366 1382 0 -1.36(-0.10%)
Nov 09, 2012 1381 1406 1371 1383 0 -8.35(-0.60%)
Nov 08, 2012 1367 1407 1363 1392 0 +25.54(+1.87%)
Nov 07, 2012 1369 1385 1352 1366 0 -18.20(-1.31%)
Nov 06, 2012 1355 1387 1349 1384 0 +33.76(+2.50%)
Nov 05, 2012 1341 1365 1334 1350 0 +26.04(+1.97%)
Nov 02, 2012 1332 1336 1313 1324 0 -5.06(-0.38%)
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.