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 31, 2012 1302 1321 1291 1310 0 +16.36(+1.26%)
Oct 26, 2012 1294 1294 1294 0 -18.04(-1.38%)
Oct 25, 2012 1316 1329 1300 1312 0 +6.94(+0.53%)
Oct 24, 2012 1316 1322 1299 1305 0 -5.95(-0.45%)
Oct 23, 2012 1304 1321 1288 1311 0 -8.48(-0.64%)
Oct 19, 2012 1327 1339 1312 1319 0 -12.13(-0.91%)
Oct 18, 2012 1328 1342 1321 1331 0 +10.83(+0.82%)
Oct 17, 2012 1319 1336 1303 1320 0 +1.76(+0.13%)
Oct 16, 2012 1324 1332 1313 1319 0 -0.93(-0.07%)
Oct 15, 2012 1310 1324 1302 1320 0 +12.04(+0.92%)
Oct 12, 2012 1301 1317 1294 1308 0 +7.13(+0.55%)
Oct 11, 2012 1308 1314 1293 1300 0 -180.39(-12.18%)
Oct 10, 2012 1487 1497 1469 1481 0 -6.06(-0.41%)
Oct 09, 2012 1506 1512 1478 1487 0 -19.77(-1.31%)
Oct 08, 2012 1509 1520 1496 1507 0 -0.71(-0.05%)
Oct 06, 2012 1515 1529 1497 1507 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1497 1507 0 -0.03(-0.00%)
Oct 04, 2012 1507 1519 1494 1507 0 +3.03(+0.20%)
Oct 03, 2012 1490 1512 1477 1504 0 +21.70(+1.46%)
Oct 02, 2012 1475 1490 1466 1483 0 +4.19(+0.28%)
Oct 01, 2012 1460 1490 1452 1478 0 +21.82(+1.50%)
Sep 28, 2012 1476 1480 1451 1457 0 -22.64(-1.53%)
Sep 27, 2012 1474 1488 1460 1479 0 +15.30(+1.05%)
Sep 26, 2012 1463 1477 1448 1464 0 +4.30(+0.29%)
Sep 25, 2012 1470 1484 1454 1460 0 -9.02(-0.61%)
Sep 24, 2012 1471 1487 1455 1469 0 -7.15(-0.48%)
Sep 21, 2012 1478 1493 1456 1476 0 +7.83(+0.53%)
Sep 20, 2012 1476 1482 1460 1468 0 -9.06(-0.61%)
Sep 19, 2012 1472 1492 1461 1477 0 +17.32(+1.19%)
Sep 18, 2012 1467 1474 1450 1460 0 -15.26(-1.03%)
Sep 17, 2012 1469 1485 1453 1475 0 +1.14(+0.08%)
Sep 14, 2012 1472 1486 1462 1474 0 +8.21(+0.56%)
Sep 13, 2012 1456 1477 1443 1466 0 +9.75(+0.67%)
Sep 12, 2012 1452 1471 1440 1456 0 +14.21(+0.99%)
Sep 11, 2012 1443 1456 1428 1442 0 +3.09(+0.21%)
Sep 10, 2012 1442 1456 1427 1439 0 +6.88(+0.48%)
Sep 07, 2012 1429 1449 1415 1432 0 +14.72(+1.04%)
Sep 06, 2012 1400 1429 1395 1417 0 +22.01(+1.58%)
Sep 05, 2012 1360 1408 1350 1395 0 +13.70(+0.99%)
Sep 04, 2012 1401 1405 1372 1381 0 -17.93(-1.28%)
Aug 31, 2012 1399 1399 1399 0 +4.15(+0.30%)
Aug 30, 2012 1393 1408 1384 1395 0 -0.45(-0.03%)
Aug 29, 2012 1409 1413 1387 1396 0 -21.19(-1.50%)
Aug 27, 2012 1431 1439 1409 1417 0 -9.41(-0.66%)
Aug 24, 2012 1423 1439 1414 1426 0 -4.91(-0.34%)
Aug 23, 2012 1436 1444 1420 1431 0 -5.35(-0.37%)
Aug 22, 2012 1449 1459 1428 1436 0 -11.24(-0.78%)
Aug 21, 2012 1447 1467 1440 1448 0 +11.01(+0.77%)
Aug 20, 2012 1407 1445 1404 1437 0 +67.67(+4.94%)
Aug 17, 2012 1361 1381 1350 1369 0 +8.43(+0.62%)
Aug 16, 2012 1353 1366 1344 1361 0 +9.41(+0.70%)
Aug 15, 2012 1342 1360 1337 1351 0 +5.30(+0.39%)
Aug 14, 2012 1354 1371 1332 1346 0 -9.25(-0.68%)
Aug 13, 2012 1353 1364 1341 1355 0 +0.79(+0.06%)
Aug 11, 2012 1353 1363 1340 1354 0 +0.00(+0.00%)
Aug 10, 2012 1353 1363 1340 1354 0 -1.41(-0.10%)
Aug 09, 2012 1364 1377 1347 1356 0 -13.22(-0.97%)
Aug 08, 2012 1361 1382 1350 1369 0 +4.96(+0.36%)
Aug 07, 2012 1389 1392 1357 1364 0 -19.88(-1.44%)
Aug 06, 2012 1374 1393 1368 1384 0 +14.28(+1.04%)
Aug 03, 2012 1358 1383 1348 1370 0 +31.54(+2.36%)
Aug 02, 2012 1336 1357 1322 1338 0 -8.00(-0.59%)
Aug 01, 2012 1380 1386 1336 1346 0 -26.76(-1.95%)
Jul 31, 2012 1372 1389 1357 1373 0 -3.10(-0.23%)
Jul 30, 2012 1355 1385 1351 1376 0 +14.93(+1.10%)
Jul 27, 2012 1336 1369 1330 1361 0 +20.44(+1.52%)
Jul 26, 2012 1332 1352 1319 1341 0 +24.13(+1.83%)
Jul 25, 2012 1314 1335 1299 1316 0 +4.64(+0.35%)
Jul 24, 2012 1322 1335 1296 1312 0 -17.82(-1.34%)
Jul 23, 2012 1325 1342 1310 1330 0 -20.81(-1.54%)
Jul 20, 2012 1378 1386 1346 1350 0 -32.31(-2.34%)
Jul 19, 2012 1413 1426 1371 1383 0 -10.58(-0.76%)
Jul 18, 2012 1390 1411 1382 1393 0 -1.28(-0.09%)
Jul 17, 2012 1400 1412 1382 1395 0 -1.43(-0.10%)
Jul 16, 2012 1400 1412 1388 1396 0 -0.19(-0.01%)
Jul 14, 2012 1390 1405 1383 1396 0 +0.00(+0.00%)
Jul 13, 2012 1390 1405 1383 1396 0 +19.70(+1.43%)
Jul 12, 2012 1383 1396 1363 1376 0 -19.50(-1.40%)
Jul 11, 2012 1393 1413 1383 1396 0 +6.33(+0.46%)
Jul 10, 2012 1393 1416 1375 1390 0 +8.07(+0.58%)
Jul 09, 2012 1399 1406 1369 1382 0 -7.51(-0.54%)
Jul 06, 2012 1383 1401 1370 1389 0 -3.44(-0.25%)
Jul 05, 2012 1401 1409 1381 1393 0 -18.49(-1.31%)
Jul 03, 2012 1411 1411 1411 0 +4.83(+0.34%)
Jul 02, 2012 1408 1426 1387 1406 0 +1.18(+0.08%)
Jun 30, 2012 1415 1429 1393 1405 0 +0.22(+0.02%)
Jun 29, 2012 1415 1429 1393 1405 0 +17.00(+1.22%)
Jun 28, 2012 1394 1401 1364 1388 0 -12.05(-0.86%)
Jun 27, 2012 1391 1413 1376 1400 0 +12.96(+0.93%)
Jun 26, 2012 1392 1407 1372 1387 0 -3.45(-0.25%)
Jun 25, 2012 1416 1422 1381 1390 0 -33.14(-2.33%)
Jun 22, 2012 1445 1456 1415 1423 0 +2.39(+0.17%)
Jun 21, 2012 1447 1459 1416 1421 0 -16.78(-1.17%)
Jun 20, 2012 1432 1448 1413 1438 0 +15.03(+1.06%)
Jun 19, 2012 1429 1455 1397 1423 0 +28.57(+2.05%)
Jun 18, 2012 1386 1406 1366 1394 0 -7.96(-0.57%)
Jun 15, 2012 1380 1421 1355 1402 0 +26.73(+1.94%)
Jun 14, 2012 1372 1391 1362 1376 0 +7.39(+0.54%)
Jun 13, 2012 1368 1388 1351 1368 0 -5.98(-0.44%)
Jun 12, 2012 1373 1392 1345 1374 0 +2.88(+0.21%)
Jun 11, 2012 1389 1396 1361 1371 0 -9.79(-0.71%)
Jun 08, 2012 1365 1394 1344 1381 0 +15.01(+1.10%)
Jun 07, 2012 1364 1388 1355 1366 0 +14.60(+1.08%)
Jun 06, 2012 1324 1359 1320 1351 0 +28.93(+2.19%)
Jun 05, 2012 1321 1335 1306 1322 0 -2.00(-0.15%)
Jun 04, 2012 1354 1363 1313 1324 0 -26.62(-1.97%)
Jun 02, 2012 1352 1375 1335 1351 0 +0.00(+0.00%)
Jun 01, 2012 1352 1375 1335 1351 0 -25.26(-1.84%)
May 31, 2012 1349 1389 1333 1376 0 +31.13(+2.31%)
May 30, 2012 1357 1364 1332 1345 0 -19.48(-1.43%)
May 29, 2012 1370 1389 1352 1365 0 +15.16(+1.12%)
May 25, 2012 1350 1350 1350 0 +6.04(+0.45%)
May 24, 2012 1328 1360 1306 1343 0 +23.89(+1.81%)
May 23, 2012 1306 1327 1276 1320 0 -2.64(-0.20%)
May 22, 2012 1328 1349 1306 1322 0 -15.73(-1.18%)
May 21, 2012 1314 1343 1306 1338 0 +15.44(+1.17%)
May 18, 2012 1342 1352 1311 1323 0 -16.52(-1.23%)
May 17, 2012 1376 1383 1320 1339 0 -44.30(-3.20%)
May 16, 2012 1387 1408 1374 1383 0 +3.32(+0.24%)
May 15, 2012 1401 1411 1373 1380 0 -22.47(-1.60%)
May 14, 2012 1406 1420 1395 1402 0 -22.43(-1.57%)
May 11, 2012 1426 1441 1414 1425 0 -2.49(-0.17%)
May 10, 2012 1434 1452 1416 1427 0 +1.82(+0.13%)
May 09, 2012 1432 1440 1415 1426 0 -18.56(-1.29%)
May 08, 2012 1444 1458 1430 1444 0 -15.79(-1.08%)
May 07, 2012 1440 1471 1432 1460 0 +22.78(+1.59%)
May 04, 2012 1441 1463 1430 1437 0 -8.25(-0.57%)
May 03, 2012 1444 1463 1433 1445 0 +0.22(+0.02%)
May 02, 2012 1444 1462 1427 1445 0 +0.32(+0.02%)
May 01, 2012 1437 1457 1430 1445 0 +11.51(+0.80%)
Apr 30, 2012 1435 1444 1417 1433 0 -7.11(-0.49%)
Apr 27, 2012 1427 1451 1418 1440 0 +20.07(+1.41%)
Apr 26, 2012 1420 1439 1406 1420 0 +6.55(+0.46%)
Apr 25, 2012 1429 1443 1404 1414 0 -0.71(-0.05%)
Apr 24, 2012 1414 1429 1399 1415 0 +22.93(+1.65%)
Apr 23, 2012 1407 1413 1378 1392 0 -32.30(-2.27%)
Apr 20, 2012 1439 1452 1413 1424 0 -5.80(-0.41%)
Apr 19, 2012 1429 1444 1408 1430 0 +16.87(+1.19%)
Apr 18, 2012 1427 1440 1409 1413 0 -23.83(-1.66%)
Apr 17, 2012 1438 1450 1426 1437 0 +23.33(+1.65%)
Apr 16, 2012 1424 1436 1406 1413 0 -9.10(-0.64%)
Apr 13, 2012 1442 1445 1418 1422 0 -22.94(-1.59%)
Apr 12, 2012 1438 1460 1427 1445 0 +21.43(+1.50%)
Apr 11, 2012 1434 1442 1417 1424 0 -0.41(-0.03%)
Apr 10, 2012 1451 1461 1418 1424 0 -26.82(-1.85%)
Apr 09, 2012 1454 1467 1442 1451 0 -18.45(-1.26%)
Apr 05, 2012 1473 1490 1461 1470 0 -9.31(-0.63%)
Apr 04, 2012 1468 1490 1454 1479 0 -5.69(-0.38%)
Apr 03, 2012 1478 1502 1467 1485 0 +3.47(+0.23%)
Apr 02, 2012 1465 1492 1457 1481 0 +5.07(+0.34%)
Mar 30, 2012 1486 1499 1460 1476 0 -8.79(-0.59%)
Mar 29, 2012 1473 1491 1452 1485 0 +0.31(+0.02%)
Mar 28, 2012 1481 1499 1470 1485 0 +2.69(+0.18%)
Mar 27, 2012 1481 1499 1468 1482 0 -4.74(-0.32%)
Mar 26, 2012 1466 1492 1456 1487 0 +36.10(+2.49%)
Mar 23, 2012 1443 1458 1432 1451 0 +9.54(+0.66%)
Mar 22, 2012 1446 1460 1427 1441 0 -18.25(-1.25%)
Mar 21, 2012 1473 1477 1455 1459 0 -8.10(-0.55%)
Mar 20, 2012 1458 1477 1445 1467 0 -9.74(-0.66%)
Mar 19, 2012 1468 1484 1452 1477 0 -34.02(-2.25%)
Mar 16, 2012 1540 1546 1500 1511 0 -17.44(-1.14%)
Mar 15, 2012 1507 1538 1492 1529 0 +26.66(+1.78%)
Mar 14, 2012 1513 1522 1484 1502 0 -13.96(-0.92%)
Mar 13, 2012 1490 1519 1480 1516 0 +28.85(+1.94%)
Mar 12, 2012 1492 1500 1474 1487 0 -13.49(-0.90%)
Mar 09, 2012 1502 1517 1490 1500 0 -5.74(-0.38%)
Mar 08, 2012 1491 1514 1478 1506 0 +28.54(+1.93%)
Mar 07, 2012 1473 1490 1461 1478 0 +6.75(+0.46%)
Mar 06, 2012 1470 1488 1456 1471 0 -19.23(-1.29%)
Mar 05, 2012 1504 1509 1481 1490 0 -16.82(-1.12%)
Mar 02, 2012 1508 1528 1498 1507 0 -2.38(-0.16%)
Mar 01, 2012 1522 1536 1497 1509 0 +3.88(+0.26%)
Feb 29, 2012 1524 1537 1495 1506 0 -18.70(-1.23%)
Feb 28, 2012 1497 1528 1491 1524 0 +32.57(+2.18%)
Feb 27, 2012 1478 1501 1469 1492 0 +9.61(+0.65%)
Feb 24, 2012 1511 1523 1477 1482 0 -23.14(-1.54%)
Feb 23, 2012 1513 1527 1488 1505 0 -8.15(-0.54%)
Feb 22, 2012 1516 1536 1496 1513 0 -20.88(-1.36%)
Feb 21, 2012 1573 1578 1507 1534 0 -54.65(-3.44%)
Feb 17, 2012 1589 1589 1589 0 +11.43(+0.72%)
Feb 16, 2012 1546 1583 1535 1577 0 +21.49(+1.38%)
Feb 15, 2012 1563 1576 1544 1556 0 -1.45(-0.09%)
Feb 14, 2012 1553 1566 1537 1557 0 -1.60(-0.10%)
Feb 13, 2012 1542 1565 1534 1559 0 +29.24(+1.91%)
Feb 10, 2012 1531 1544 1517 1530 0 -22.63(-1.46%)
Feb 09, 2012 1541 1576 1523 1552 0 +18.32(+1.19%)
Feb 08, 2012 1543 1555 1523 1534 0 -14.60(-0.94%)
Feb 07, 2012 1542 1564 1530 1549 0 +1.52(+0.10%)
Feb 06, 2012 1560 1573 1534 1547 0 -30.35(-1.92%)
Feb 03, 2012 1563 1589 1556 1577 0 +28.36(+1.83%)
Feb 02, 2012 1533 1559 1525 1549 0 +13.15(+0.86%)
Feb 01, 2012 1523 1545 1507 1536 0 +27.99(+1.86%)
Jan 31, 2012 1502 1517 1479 1508 0 +12.89(+0.86%)
Jan 30, 2012 1491 1508 1474 1495 0 -11.24(-0.75%)
Jan 27, 2012 1487 1515 1473 1506 0 +26.43(+1.79%)
Jan 26, 2012 1486 1511 1460 1480 0 +14.07(+0.96%)
Jan 25, 2012 1454 1486 1446 1466 0 +19.25(+1.33%)
Jan 24, 2012 1447 1458 1430 1447 0 -2.45(-0.17%)
Jan 23, 2012 1458 1470 1440 1449 0 -6.01(-0.41%)
Jan 20, 2012 1464 1474 1444 1455 0 -2.24(-0.15%)
Jan 19, 2012 1446 1466 1437 1457 0 +17.01(+1.18%)
Jan 18, 2012 1407 1453 1394 1440 0 +35.47(+2.52%)
Jan 17, 2012 1408 1420 1394 1405 0 +7.00(+0.50%)
Jan 13, 2012 1398 1398 1398 0 -7.50(-0.53%)
Jan 12, 2012 1415 1425 1380 1405 0 +5.58(+0.40%)
Jan 11, 2012 1383 1414 1371 1400 0 +7.91(+0.57%)
Jan 10, 2012 1382 1402 1373 1392 0 +17.31(+1.26%)
Jan 09, 2012 1371 1387 1358 1374 0 +23.40(+1.73%)
Jan 06, 2012 1369 1378 1345 1351 0 -10.38(-0.76%)
Jan 05, 2012 1360 1372 1335 1361 0 -14.67(-1.07%)
Jan 04, 2012 1357 1382 1343 1376 0 +28.13(+2.09%)
Dec 30, 2011 1353 1362 1341 1348 0 -7.58(-0.56%)
Dec 29, 2011 1345 1368 1337 1356 0 +10.76(+0.80%)
Dec 28, 2011 1360 1373 1337 1345 0 -17.00(-1.25%)
Dec 27, 2011 1375 1382 1350 1362 0 -17.58(-1.27%)
Dec 23, 2011 1379 1379 1379 0 +1.17(+0.08%)
Dec 21, 2011 1386 1397 1358 1378 0 -8.33(-0.60%)
Dec 20, 2011 1384 1404 1374 1387 0 +27.54(+2.03%)
Dec 19, 2011 1404 1408 1354 1359 0 -48.43(-3.44%)
Dec 16, 2011 1384 1414 1375 1407 0 +26.94(+1.95%)
Dec 15, 2011 1380 1399 1362 1381 0 +21.50(+1.58%)
Dec 14, 2011 1354 1382 1339 1359 0 +3.97(+0.29%)
Dec 13, 2011 1400 1408 1348 1355 0 -36.32(-2.61%)
Dec 12, 2011 1392 1420 1368 1391 0 -16.78(-1.19%)
Dec 09, 2011 1390 1428 1384 1408 0 +31.73(+2.31%)
Dec 08, 2011 1401 1409 1370 1376 0 -42.14(-2.97%)
Dec 07, 2011 1404 1429 1396 1419 0 +13.71(+0.98%)
Dec 06, 2011 1392 1416 1384 1405 0 +7.06(+0.51%)
Dec 05, 2011 1385 1412 1374 1398 0 +31.88(+2.33%)
Dec 02, 2011 1385 1394 1354 1366 0 -8.51(-0.62%)
Dec 01, 2011 1363 1401 1354 1374 0 +9.36(+0.69%)
Nov 30, 2011 1355 1386 1333 1365 0 +52.50(+4.00%)
Nov 29, 2011 1302 1331 1287 1313 0 +16.10(+1.24%)
Nov 28, 2011 1287 1310 1273 1296 0 +48.99(+3.93%)
Nov 25, 2011 1248 1275 1238 1247 0 -1.58(-0.13%)
Nov 23, 2011 1249 1249 1249 0 -36.64(-2.85%)
Nov 22, 2011 1299 1311 1278 1286 0 -17.59(-1.35%)
Nov 21, 2011 1298 1315 1278 1303 0 -16.54(-1.25%)
Nov 18, 2011 1325 1336 1311 1320 0 -3.52(-0.27%)
Nov 17, 2011 1350 1362 1311 1323 0 -25.96(-1.92%)
Nov 16, 2011 1360 1377 1343 1349 0 -23.16(-1.69%)
Nov 15, 2011 1364 1384 1349 1372 0 +2.15(+0.16%)
Nov 14, 2011 1376 1393 1361 1370 0 -12.57(-0.91%)
Nov 11, 2011 1370 1390 1362 1383 0 +26.54(+1.96%)
Nov 10, 2011 1379 1385 1343 1356 0 -8.55(-0.63%)
Nov 09, 2011 1377 1399 1352 1365 0 -43.31(-3.08%)
Nov 08, 2011 1391 1417 1373 1408 0 +23.65(+1.71%)
Nov 07, 2011 1397 1407 1366 1385 0 +0.31(+0.02%)
Nov 04, 2011 1389 1398 1363 1384 0 -15.85(-1.13%)
Nov 03, 2011 1382 1409 1363 1400 0 +39.08(+2.87%)
Nov 02, 2011 1366 1388 1349 1361 0 +8.91(+0.66%)
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.