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 (%)
Oct 29, 2010 1826 1840 1807 1823 0 +0.60(+0.03%)
Oct 28, 2010 1827 1845 1805 1823 0 +14.25(+0.79%)
Oct 27, 2010 1804 1822 1782 1809 0 +2.30(+0.13%)
Oct 25, 2010 1811 1822 1795 1806 0 +12.77(+0.71%)
Oct 22, 2010 1805 1814 1777 1794 0 -4.98(-0.28%)
Oct 21, 2010 1818 1838 1777 1799 0 +8.51(+0.48%)
Oct 20, 2010 1757 1806 1749 1790 0 +53.02(+3.05%)
Oct 19, 2010 1752 1767 1710 1737 0 -35.11(-1.98%)
Oct 18, 2010 1780 1786 1759 1772 0 -4.71(-0.27%)
Oct 15, 2010 1785 1793 1762 1777 0 +3.38(+0.19%)
Oct 14, 2010 1785 1797 1761 1773 0 -8.15(-0.46%)
Oct 13, 2010 1767 1793 1754 1782 0 +34.59(+1.98%)
Oct 12, 2010 1737 1762 1724 1747 0 +9.00(+0.52%)
Oct 11, 2010 1760 1782 1726 1738 0 -16.83(-0.96%)
Oct 08, 2010 1754 1768 1727 1755 0 +21.19(+1.22%)
Oct 07, 2010 1754 1759 1720 1734 0 -7.19(-0.41%)
Oct 06, 2010 1752 1764 1726 1741 0 -3.27(-0.19%)
Oct 05, 2010 1731 1758 1725 1744 0 +34.21(+2.00%)
Oct 04, 2010 1727 1744 1695 1710 0 -16.62(-0.96%)
Oct 01, 2010 1733 1751 1709 1727 0 +3.10(+0.18%)
Sep 30, 2010 1736 1757 1712 1723 0 -2.37(-0.14%)
Sep 29, 2010 1719 1739 1707 1726 0 +5.50(+0.32%)
Sep 28, 2010 1726 1739 1695 1720 0 +6.77(+0.40%)
Sep 27, 2010 1669 1756 1663 1714 0 +70.49(+4.29%)
Sep 24, 2010 1640 1663 1623 1643 0 +19.90(+1.23%)
Sep 23, 2010 1612 1654 1605 1623 0 -33.61(-2.03%)
Sep 22, 2010 1652 1671 1641 1657 0 +2.48(+0.15%)
Sep 21, 2010 1648 1673 1634 1654 0 +5.50(+0.33%)
Sep 20, 2010 1620 1662 1613 1649 0 +38.74(+2.41%)
Sep 17, 2010 1611 1636 1599 1610 0 -23.66(-1.45%)
Sep 15, 2010 1615 1656 1598 1634 0 +16.02(+0.99%)
Sep 14, 2010 1604 1632 1591 1618 0 +12.03(+0.75%)
Sep 13, 2010 1612 1624 1590 1606 0 +15.44(+0.97%)
Sep 10, 2010 1592 1604 1574 1590 0 +7.56(+0.48%)
Sep 09, 2010 1595 1610 1570 1583 0 +7.96(+0.51%)
Sep 08, 2010 1561 1593 1552 1575 0 +12.57(+0.80%)
Sep 07, 2010 1561 1578 1530 1562 0 -18.78(-1.19%)
Sep 03, 2010 1581 1581 1581 0 +1.83(+0.12%)
Sep 02, 2010 1567 1593 1550 1579 0 +15.09(+0.96%)
Sep 01, 2010 1537 1573 1531 1564 0 +54.41(+3.60%)
Aug 31, 2010 1494 1526 1478 1510 0 +13.77(+0.92%)
Aug 30, 2010 1507 1525 1488 1496 0 -16.86(-1.11%)
Aug 27, 2010 1500 1518 1470 1513 0 +33.84(+2.29%)
Aug 26, 2010 1502 1514 1465 1479 0 -7.68(-0.52%)
Aug 25, 2010 1491 1507 1471 1486 0 -18.12(-1.20%)
Aug 24, 2010 1501 1526 1481 1505 0 -16.32(-1.07%)
Aug 23, 2010 1554 1576 1519 1521 0 -33.23(-2.14%)
Aug 20, 2010 1546 1562 1519 1554 0 +4.39(+0.28%)
Aug 19, 2010 1587 1598 1536 1550 0 -47.03(-2.95%)
Aug 18, 2010 1606 1618 1584 1597 0 -3.43(-0.21%)
Aug 17, 2010 1598 1622 1584 1600 0 +26.55(+1.69%)
Aug 16, 2010 1574 1626 1545 1574 0 +13.19(+0.85%)
Aug 13, 2010 1559 1574 1509 1560 0 +37.89(+2.49%)
Aug 12, 2010 1508 1548 1487 1523 0 -2.69(-0.18%)
Aug 11, 2010 1552 1562 1513 1525 0 -74.16(-4.64%)
Aug 10, 2010 1583 1610 1557 1599 0 -9.20(-0.57%)
Aug 09, 2010 1586 1620 1575 1609 0 +27.08(+1.71%)
Aug 06, 2010 1573 1593 1538 1582 0 +22.50(+1.44%)
Aug 05, 2010 1568 1590 1545 1559 0 -15.25(-0.97%)
Aug 04, 2010 1578 1595 1561 1574 0 +1.99(+0.13%)
Aug 03, 2010 1587 1600 1556 1572 0 -23.17(-1.45%)
Aug 02, 2010 1581 1606 1571 1596 0 +35.70(+2.29%)
Jul 30, 2010 1552 1567 1511 1560 0 +25.72(+1.68%)
Jul 29, 2010 1555 1564 1513 1534 0 +1.75(+0.11%)
Jul 28, 2010 1529 1550 1515 1532 0 -2.30(-0.15%)
Jul 27, 2010 1554 1567 1524 1535 0 -15.57(-1.00%)
Jul 26, 2010 1540 1557 1522 1550 0 +17.55(+1.15%)
Jul 23, 2010 1520 1542 1508 1533 0 +5.60(+0.37%)
Jul 22, 2010 1508 1540 1501 1527 0 +42.00(+2.83%)
Jul 21, 2010 1500 1518 1467 1485 0 -0.94(-0.06%)
Jul 20, 2010 1465 1495 1452 1486 0 +11.58(+0.79%)
Jul 19, 2010 1476 1493 1430 1474 0 +1.31(+0.09%)
Jul 16, 2010 1476 1504 1467 1473 0 -33.28(-2.21%)
Jul 15, 2010 1500 1512 1475 1506 0 +1.80(+0.12%)
Jul 14, 2010 1479 1516 1469 1505 0 +13.90(+0.93%)
Jul 13, 2010 1485 1500 1470 1491 0 +25.39(+1.73%)
Jul 12, 2010 1455 1479 1441 1465 0 +6.69(+0.46%)
Jul 09, 2010 1453 1467 1434 1459 0 +19.67(+1.37%)
Jul 08, 2010 1442 1453 1422 1439 0 +6.62(+0.46%)
Jul 07, 2010 1386 1434 1371 1432 0 +47.73(+3.45%)
Jul 06, 2010 1394 1418 1368 1385 0 +11.95(+0.87%)
Jul 02, 2010 1376 1396 1348 1373 0 +2.73(+0.20%)
Jul 01, 2010 1372 1397 1333 1370 0 +4.73(+0.35%)
Jun 30, 2010 1361 1402 1355 1365 0 +3.76(+0.28%)
Jun 29, 2010 1390 1396 1352 1361 0 -47.74(-3.39%)
Jun 25, 2010 1415 1426 1393 1409 0 -5.43(-0.38%)
Jun 24, 2010 1422 1443 1410 1415 0 -19.48(-1.36%)
Jun 23, 2010 1435 1450 1409 1434 0 +2.30(+0.16%)
Jun 22, 2010 1454 1477 1426 1432 0 -32.59(-2.23%)
Jun 21, 2010 1493 1501 1454 1464 0 -13.74(-0.93%)
Jun 18, 2010 1477 1499 1462 1478 0 -10.57(-0.71%)
Jun 17, 2010 1488 1503 1463 1489 0 +13.14(+0.89%)
Jun 16, 2010 1477 1500 1459 1476 0 -11.32(-0.76%)
Jun 15, 2010 1466 1497 1453 1487 0 +42.99(+2.98%)
Jun 14, 2010 1469 1486 1436 1444 0 -4.30(-0.30%)
Jun 11, 2010 1424 1455 1413 1448 0 +15.17(+1.06%)
Jun 10, 2010 1421 1443 1410 1433 0 +41.36(+2.97%)
Jun 09, 2010 1404 1423 1382 1392 0 -4.02(-0.29%)
Jun 08, 2010 1382 1405 1367 1396 0 +16.00(+1.16%)
Jun 07, 2010 1398 1416 1368 1380 0 -13.57(-0.97%)
Jun 04, 2010 1393 1429 1382 1393 0 -53.68(-3.71%)
Jun 03, 2010 1460 1470 1426 1447 0 +10.95(+0.76%)
Jun 02, 2010 1417 1444 1402 1436 0 +45.64(+3.28%)
Jun 01, 2010 1403 1432 1378 1390 0 -7.85(-0.56%)
May 28, 2010 1398 1398 1398 0 -19.70(-1.39%)
May 27, 2010 1397 1422 1383 1418 0 +55.02(+4.04%)
May 26, 2010 1364 1402 1345 1363 0 +13.66(+1.01%)
May 25, 2010 1295 1354 1281 1349 0 +7.97(+0.59%)
May 24, 2010 1349 1371 1332 1341 0 -10.62(-0.79%)
May 21, 2010 1309 1365 1296 1352 0 +21.40(+1.61%)
May 20, 2010 1338 1360 1321 1330 0 -55.12(-3.98%)
May 19, 2010 1382 1404 1356 1386 0 -10.38(-0.74%)
May 18, 2010 1432 1444 1390 1396 0 -17.96(-1.27%)
May 17, 2010 1409 1430 1382 1414 0 -11.48(-0.81%)
May 14, 2010 1429 1440 1399 1425 0 -19.43(-1.34%)
May 13, 2010 1461 1483 1439 1445 0 -18.53(-1.27%)
May 12, 2010 1442 1474 1436 1463 0 +25.36(+1.76%)
May 11, 2010 1429 1452 1411 1438 0 -8.27(-0.57%)
May 10, 2010 1431 1449 1415 1446 0 +80.20(+5.87%)
May 07, 2010 1374 1415 1337 1366 0 -14.29(-1.04%)
May 06, 2010 1435 1450 1315 1380 0 -53.04(-3.70%)
May 05, 2010 1446 1472 1420 1433 0 -29.73(-2.03%)
May 04, 2010 1492 1496 1439 1463 0 -48.89(-3.23%)
May 03, 2010 1497 1525 1489 1512 0 +22.45(+1.51%)
Apr 30, 2010 1506 1518 1481 1490 0 -18.96(-1.26%)
Apr 29, 2010 1494 1524 1484 1508 0 +28.50(+1.93%)
Apr 28, 2010 1486 1501 1454 1480 0 +3.43(+0.23%)
Apr 27, 2010 1518 1530 1469 1477 0 -50.05(-3.28%)
Apr 26, 2010 1537 1548 1512 1527 0 -10.32(-0.67%)
Apr 23, 2010 1516 1544 1502 1537 0 +31.64(+2.10%)
Apr 22, 2010 1502 1525 1476 1505 0 -6.69(-0.44%)
Apr 21, 2010 1529 1539 1494 1512 0 -8.46(-0.56%)
Apr 20, 2010 1529 1545 1500 1520 0 -8.03(-0.53%)
Apr 19, 2010 1502 1551 1488 1528 0 +5.35(+0.35%)
Apr 16, 2010 1549 1555 1505 1523 0 -30.07(-1.94%)
Apr 15, 2010 1546 1564 1534 1553 0 -0.54(-0.03%)
Apr 14, 2010 1541 1569 1534 1554 0 +20.58(+1.34%)
Apr 13, 2010 1536 1552 1509 1533 0 -2.27(-0.15%)
Apr 12, 2010 1521 1544 1515 1535 0 +19.06(+1.26%)
Apr 09, 2010 1515 1527 1497 1516 0 +3.90(+0.26%)
Apr 08, 2010 1500 1526 1494 1512 0 +11.10(+0.74%)
Apr 07, 2010 1499 1514 1485 1501 0 -7.33(-0.49%)
Apr 06, 2010 1492 1516 1487 1509 0 +4.30(+0.29%)
Apr 05, 2010 1517 1524 1486 1504 0 -5.80(-0.38%)
Apr 01, 2010 1510 1510 1510 0 +48.09(+3.29%)
Mar 31, 2010 1454 1483 1451 1462 0 +4.88(+0.33%)
Mar 30, 2010 1466 1475 1444 1457 0 -4.67(-0.32%)
Mar 29, 2010 1460 1474 1452 1462 0 +8.94(+0.62%)
Mar 26, 2010 1453 1473 1438 1453 0 +14.28(+0.99%)
Mar 25, 2010 1446 1468 1433 1439 0 +5.92(+0.41%)
Mar 24, 2010 1435 1444 1419 1433 0 -8.05(-0.56%)
Mar 23, 2010 1434 1447 1415 1441 0 +9.81(+0.69%)
Mar 22, 2010 1404 1442 1395 1431 0 +9.84(+0.69%)
Mar 19, 2010 1448 1456 1411 1421 0 -24.76(-1.71%)
Mar 18, 2010 1449 1467 1439 1446 0 -1.56(-0.11%)
Mar 17, 2010 1463 1474 1437 1447 0 -28.31(-1.92%)
Mar 16, 2010 1482 1496 1464 1476 0 -1.78(-0.12%)
Mar 15, 2010 1466 1486 1462 1478 0 -12.03(-0.81%)
Mar 12, 2010 1489 1503 1469 1490 0 +14.84(+1.01%)
Mar 11, 2010 1466 1482 1452 1475 0 +2.26(+0.15%)
Mar 10, 2010 1460 1493 1453 1472 0 +21.86(+1.51%)
Mar 09, 2010 1437 1472 1432 1451 0 +8.12(+0.56%)
Mar 08, 2010 1456 1469 1436 1443 0 -9.24(-0.64%)
Mar 05, 2010 1448 1463 1434 1452 0 +10.55(+0.73%)
Mar 04, 2010 1449 1458 1430 1441 0 -9.05(-0.62%)
Mar 03, 2010 1458 1468 1440 1450 0 -3.31(-0.23%)
Mar 02, 2010 1468 1481 1449 1454 0 -4.48(-0.31%)
Mar 01, 2010 1439 1471 1436 1458 0 +7.44(+0.51%)
Feb 26, 2010 1428 1459 1420 1451 0 +24.43(+1.71%)
Feb 25, 2010 1417 1432 1402 1426 0 -4.82(-0.34%)
Feb 24, 2010 1434 1450 1421 1431 0 +1.29(+0.09%)
Feb 23, 2010 1435 1448 1417 1430 0 -11.92(-0.83%)
Feb 22, 2010 1443 1463 1428 1442 0 +3.34(+0.23%)
Feb 19, 2010 1431 1454 1424 1438 0 -0.93(-0.06%)
Feb 18, 2010 1425 1447 1421 1439 0 +7.88(+0.55%)
Feb 17, 2010 1432 1444 1410 1431 0 +3.03(+0.21%)
Feb 16, 2010 1405 1433 1395 1428 0 +17.07(+1.21%)
Feb 12, 2010 1411 1411 1411 0 +0.49(+0.03%)
Feb 11, 2010 1376 1419 1372 1411 0 +32.52(+2.36%)
Feb 10, 2010 1382 1399 1360 1378 0 -8.84(-0.64%)
Feb 09, 2010 1352 1401 1347 1387 0 +58.85(+4.43%)
Feb 08, 2010 1340 1357 1319 1328 0 -12.41(-0.93%)
Feb 05, 2010 1322 1351 1310 1341 0 +14.27(+1.08%)
Feb 04, 2010 1360 1372 1323 1326 0 -46.09(-3.36%)
Feb 03, 2010 1381 1393 1362 1372 0 -16.00(-1.15%)
Feb 02, 2010 1388 1402 1371 1388 0 +13.23(+0.96%)
Feb 01, 2010 1370 1387 1356 1375 0 +33.91(+2.53%)
Jan 29, 2010 1358 1383 1329 1341 0 -9.87(-0.73%)
Jan 28, 2010 1379 1392 1338 1351 0 -23.44(-1.71%)
Jan 27, 2010 1376 1391 1337 1375 0 -0.29(-0.02%)
Jan 26, 2010 1369 1407 1346 1375 0 -3.85(-0.28%)
Jan 25, 2010 1391 1416 1363 1379 0 -4.98(-0.36%)
Jan 22, 2010 1394 1418 1371 1384 0 -12.44(-0.89%)
Jan 21, 2010 1406 1430 1368 1396 0 +2.74(+0.20%)
Jan 20, 2010 1387 1407 1361 1393 0 -19.12(-1.35%)
Jan 19, 2010 1401 1428 1392 1413 0 +16.44(+1.18%)
Jan 15, 2010 1396 1396 1396 0 -26.36(-1.85%)
Jan 14, 2010 1423 1439 1411 1422 0 +0.55(+0.04%)
Jan 13, 2010 1411 1437 1399 1422 0 +10.13(+0.72%)
Jan 12, 2010 1413 1434 1399 1412 0 -17.72(-1.24%)
Jan 11, 2010 1434 1449 1410 1430 0 +1.03(+0.07%)
Jan 08, 2010 1437 1453 1411 1428 0 -4.29(-0.30%)
Jan 07, 2010 1422 1452 1406 1433 0 +6.20(+0.43%)
Jan 06, 2010 1441 1456 1419 1427 0 -14.35(-1.00%)
Jan 05, 2010 1416 1454 1401 1441 0 +28.41(+2.01%)
Jan 04, 2010 1421 1441 1400 1413 0 +14.08(+1.01%)
Dec 31, 2009 1398 1398 1398 0 -4.52(-0.32%)
Dec 30, 2009 1401 1411 1385 1403 0 -8.69(-0.62%)
Dec 29, 2009 1423 1429 1399 1412 0 -1.13(-0.08%)
Dec 28, 2009 1421 1434 1399 1413 0 -11.44(-0.80%)
Dec 24, 2009 1436 1445 1413 1424 0 -7.97(-0.56%)
Dec 23, 2009 1425 1441 1401 1432 0 +7.43(+0.52%)
Dec 22, 2009 1390 1448 1387 1425 0 +33.38(+2.40%)
Dec 21, 2009 1386 1411 1375 1391 0 +8.08(+0.58%)
Dec 18, 2009 1380 1398 1349 1383 0 +13.03(+0.95%)
Dec 17, 2009 1363 1385 1347 1370 0 +1.72(+0.13%)
Dec 16, 2009 1364 1390 1352 1369 0 +11.20(+0.83%)
Dec 15, 2009 1369 1384 1347 1357 0 -17.12(-1.25%)
Dec 14, 2009 1372 1386 1361 1374 0 +2.31(+0.17%)
Dec 11, 2009 1335 1382 1330 1372 0 +47.74(+3.60%)
Dec 10, 2009 1327 1342 1315 1324 0 +2.64(+0.20%)
Dec 09, 2009 1327 1339 1296 1322 0 +4.94(+0.38%)
Dec 08, 2009 1328 1343 1300 1317 0 -16.44(-1.23%)
Dec 07, 2009 1333 1348 1316 1333 0 -7.22(-0.54%)
Dec 04, 2009 1322 1360 1298 1340 0 +43.21(+3.33%)
Dec 03, 2009 1303 1315 1278 1297 0 +12.11(+0.94%)
Dec 02, 2009 1280 1305 1258 1285 0 +5.50(+0.43%)
Dec 01, 2009 1267 1292 1252 1280 0 +22.39(+1.78%)
Nov 30, 2009 1236 1265 1221 1257 0 +22.48(+1.82%)
Nov 27, 2009 1215 1253 1205 1235 0 -15.59(-1.25%)
Nov 25, 2009 1250 1250 1250 0 +6.86(+0.55%)
Nov 24, 2009 1258 1263 1228 1244 0 -15.73(-1.25%)
Nov 23, 2009 1248 1273 1242 1259 0 +24.92(+2.02%)
Nov 20, 2009 1223 1244 1216 1234 0 +9.53(+0.78%)
Nov 19, 2009 1243 1247 1205 1225 0 -26.42(-2.11%)
Nov 18, 2009 1268 1278 1243 1251 0 -14.50(-1.15%)
Nov 17, 2009 1272 1283 1254 1266 0 -12.90(-1.01%)
Nov 16, 2009 1275 1300 1266 1279 0 +19.79(+1.57%)
Nov 13, 2009 1254 1281 1243 1259 0 +34.66(+2.83%)
Nov 12, 2009 1258 1264 1221 1224 0 -34.40(-2.73%)
Nov 11, 2009 1242 1272 1229 1259 0 +22.37(+1.81%)
Nov 10, 2009 1234 1247 1218 1236 0 -6.19(-0.50%)
Nov 09, 2009 1224 1255 1214 1242 0 +25.85(+2.12%)
Nov 06, 2009 1181 1225 1166 1217 0 +35.27(+2.99%)
Nov 05, 2009 1179 1199 1164 1181 0 +14.55(+1.25%)
Nov 04, 2009 1186 1200 1160 1167 0 -3.10(-0.26%)
Nov 03, 2009 1149 1184 1141 1170 0 +1.62(+0.14%)
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.