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, 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%)
Sep 04, 2018 4395 4458 4363 4415 0 +26.20(+0.60%)
Aug 31, 2018 4389 4389 4389 4389 0 +30.41(+0.70%)
Aug 30, 2018 4380 4406 4338 4358 0 -32.09(-0.73%)
Aug 29, 2018 4385 4417 4350 4390 0 +3.07(+0.07%)
Aug 28, 2018 4359 4417 4340 4387 0 +39.77(+0.91%)
Aug 27, 2018 4353 4380 4329 4347 0 +5.80(+0.13%)
Aug 24, 2018 4308 4353 4270 4342 0 +3.78(+0.09%)
Aug 23, 2018 4332 4372 4302 4338 0 +6.47(+0.15%)
Aug 22, 2018 4368 4385 4311 4331 0 -56.31(-1.28%)
Aug 21, 2018 4412 4466 4374 4388 0 -25.87(-0.59%)
Aug 20, 2018 4306 4441 4293 4413 0 +120.99(+2.82%)
Aug 17, 2018 4283 4310 4245 4292 0 +12.56(+0.29%)
Aug 16, 2018 4323 4371 4259 4280 0 -28.59(-0.66%)
Aug 15, 2018 4233 4322 4219 4309 0 +70.27(+1.66%)
Aug 14, 2018 4206 4282 4202 4238 0 +40.59(+0.97%)
Aug 13, 2018 4225 4248 4167 4198 0 -20.78(-0.49%)
Aug 10, 2018 4209 4233 4165 4218 0 -11.14(-0.26%)
Aug 09, 2018 4244 4276 4214 4230 0 -25.77(-0.61%)
Aug 08, 2018 4247 4291 4231 4255 0 +44.95(+1.07%)
Aug 07, 2018 4209 4250 4185 4210 0 +21.96(+0.52%)
Aug 06, 2018 4152 4202 4139 4188 0 +26.32(+0.63%)
Aug 03, 2018 4105 4175 4101 4162 0 +66.24(+1.62%)
Aug 02, 2018 4057 4109 4018 4096 0 +15.04(+0.37%)
Aug 01, 2018 4184 4201 4064 4081 0 -108.31(-2.59%)
Jul 31, 2018 4184 4258 4173 4189 0 +19.07(+0.46%)
Jul 30, 2018 4184 4216 4137 4170 0 -39.30(-0.93%)
Jul 27, 2018 4127 4249 4102 4209 0 +79.27(+1.92%)
Jul 26, 2018 3876 4164 3837 4130 0 +243.91(+6.28%)
Jul 25, 2018 3879 3926 3835 3886 0 +21.27(+0.55%)
Jul 24, 2018 4029 4036 3857 3865 0 -157.08(-3.91%)
Jul 23, 2018 3996 4038 3960 4022 0 +14.00(+0.35%)
Jul 20, 2018 4038 4062 3990 4008 0 -45.76(-1.13%)
Jul 19, 2018 4059 4077 4019 4054 0 -5.37(-0.13%)
Jul 18, 2018 4041 4136 4023 4059 0 +70.67(+1.77%)
Jul 17, 2018 3962 4029 3959 3988 0 +17.70(+0.45%)
Jul 16, 2018 3999 4014 3952 3971 0 -11.11(-0.28%)
Jul 13, 2018 3941 3998 3936 3982 0 +34.30(+0.87%)
Jul 12, 2018 3969 3988 3885 3948 0 +20.13(+0.51%)
Jul 11, 2018 3958 3968 3874 3927 0 -68.67(-1.72%)
Jul 10, 2018 4011 4023 3953 3996 0 -21.21(-0.53%)
Jul 09, 2018 3987 4042 3963 4017 0 +41.30(+1.04%)
Jul 06, 2018 3936 3994 3921 3976 0 +51.02(+1.30%)
Jul 05, 2018 3910 3937 3891 3925 0 +33.59(+0.86%)
Jul 03, 2018 3891 3891 3891 3891 0 -0.84(-0.02%)
Jul 02, 2018 3826 3898 3804 3892 0 +46.14(+1.20%)
Jun 29, 2018 3840 3891 3832 3846 0 +14.89(+0.39%)
Jun 28, 2018 3829 3854 3785 3831 0 +17.28(+0.45%)
Jun 27, 2018 3862 3882 3793 3814 0 -48.43(-1.25%)
Jun 26, 2018 3903 3908 3846 3862 0 -25.21(-0.65%)
Jun 25, 2018 3927 3949 3860 3888 0 -60.34(-1.53%)
Jun 22, 2018 4012 4068 3940 3948 0 -79.68(-1.98%)
Jun 21, 2018 3971 4057 3956 4028 0 +54.44(+1.37%)
Jun 20, 2018 3969 3992 3937 3973 0 +26.84(+0.68%)
Jun 19, 2018 3960 3976 3911 3946 0 -40.73(-1.02%)
Jun 18, 2018 3954 3999 3914 3987 0 +6.30(+0.16%)
Jun 15, 2018 3981 3991 3953 3981 0 +22.20(+0.56%)
Jun 14, 2018 3940 3982 3919 3959 0 +35.01(+0.89%)
Jun 13, 2018 3930 3969 3905 3924 0 +2.28(+0.06%)
Jun 12, 2018 3942 3954 3886 3921 0 -19.55(-0.50%)
Jun 11, 2018 3915 4000 3902 3941 0 +49.70(+1.28%)
Jun 08, 2018 3896 3920 3858 3891 0 -11.95(-0.31%)
Jun 07, 2018 3919 3940 3882 3903 0 -13.00(-0.33%)
Jun 06, 2018 3890 3934 3849 3916 0 -7.40(-0.19%)
Jun 05, 2018 3951 3969 3890 3923 0 -53.17(-1.34%)
Jun 04, 2018 3940 4008 3928 3977 0 +56.93(+1.45%)
Jun 01, 2018 3945 3971 3898 3920 0 -10.34(-0.26%)
May 31, 2018 3951 3992 3914 3930 0 -19.01(-0.48%)
May 30, 2018 3977 3991 3913 3949 0 -12.72(-0.32%)
May 29, 2018 4033 4052 3936 3962 0 -94.62(-2.33%)
May 25, 2018 4056 4056 4056 4056 0 +111.57(+2.83%)
May 24, 2018 3884 3966 3862 3945 0 +69.83(+1.80%)
May 23, 2018 3910 3918 3856 3875 0 -39.24(-1.00%)
May 22, 2018 4007 4028 3901 3914 0 -75.63(-1.90%)
May 21, 2018 4005 4040 3975 3990 0 +3.68(+0.09%)
May 18, 2018 4001 4039 3970 3986 0 -23.05(-0.57%)
May 17, 2018 4044 4086 3998 4009 0 -30.04(-0.74%)
May 16, 2018 3958 4073 3939 4039 0 +84.97(+2.15%)
May 15, 2018 3965 3991 3918 3954 0 -28.76(-0.72%)
May 14, 2018 4008 4030 3963 3983 0 -24.92(-0.62%)
May 11, 2018 3995 4033 3966 4008 0 +23.01(+0.58%)
May 10, 2018 3961 4015 3938 3985 0 +26.84(+0.68%)
May 09, 2018 4010 4034 3943 3958 0 -62.21(-1.55%)
May 08, 2018 4002 4070 3985 4020 0 +23.97(+0.60%)
May 07, 2018 4054 4065 3979 3996 0 -56.57(-1.40%)
May 04, 2018 4003 4081 3976 4053 0 +25.59(+0.64%)
May 03, 2018 4050 4076 3985 4027 0 -29.36(-0.72%)
May 02, 2018 4108 4150 4049 4057 0 -53.20(-1.29%)
May 01, 2018 4086 4131 4040 4110 0 +21.91(+0.54%)
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%)
Feb 01, 2018 4489 4552 4445 4486 0 -18.39(-0.41%)
Jan 31, 2018 4466 4571 4452 4505 0 +61.56(+1.39%)
Jan 30, 2018 4430 4491 4414 4443 0 -25.77(-0.58%)
Jan 29, 2018 4464 4507 4430 4469 0 -11.80(-0.26%)
Jan 26, 2018 4462 4523 4407 4481 0 +56.93(+1.29%)
Jan 25, 2018 4591 4625 4347 4424 0 -157.28(-3.43%)
Jan 24, 2018 4603 4672 4531 4581 0 -191.87(-4.02%)
Jan 23, 2018 4743 4798 4702 4773 0 +23.13(+0.49%)
Jan 22, 2018 4747 4765 4698 4750 0 -9.95(-0.21%)
Jan 19, 2018 4787 4797 4704 4760 0 -1.92(-0.04%)
Jan 18, 2018 4820 4840 4742 4762 0 -55.48(-1.15%)
Jan 17, 2018 4829 4877 4784 4817 0 +18.67(+0.39%)
Jan 16, 2018 4848 4886 4773 4799 0 -32.44(-0.67%)
Jan 12, 2018 4831 4831 4831 4831 0 +40.79(+0.85%)
Jan 11, 2018 4685 4842 4657 4790 0 +157.36(+3.40%)
Jan 10, 2018 4599 4658 4576 4633 0 +50.07(+1.09%)
Jan 09, 2018 4625 4675 4554 4583 0 -87.65(-1.88%)
Jan 08, 2018 4701 4712 4632 4670 0 -35.86(-0.76%)
Jan 05, 2018 4750 4755 4676 4706 0 -27.15(-0.57%)
Jan 04, 2018 4766 4780 4687 4734 0 -21.64(-0.46%)
Jan 03, 2018 4840 4847 4726 4755 0 -93.77(-1.93%)
Jan 02, 2018 4819 4862 4789 4849 0 +58.23(+1.22%)
Dec 29, 2017 4791 4791 4791 4791 0 -44.26(-0.92%)
Dec 28, 2017 4841 4853 4801 4835 0 -0.89(-0.02%)
Dec 27, 2017 4847 4853 4812 4836 0 -12.99(-0.27%)
Dec 26, 2017 4827 4879 4821 4849 0 +10.78(+0.22%)
Dec 22, 2017 4863 4872 4808 4838 0 -9.25(-0.19%)
Dec 21, 2017 4845 4918 4814 4847 0 +31.64(+0.66%)
Dec 20, 2017 4819 4845 4761 4816 0 +24.08(+0.50%)
Dec 19, 2017 4819 4837 4747 4792 0 -8.12(-0.17%)
Dec 18, 2017 4741 4809 4716 4800 0 +96.77(+2.06%)
Dec 15, 2017 4664 4734 4634 4703 0 +59.79(+1.29%)
Dec 14, 2017 4664 4715 4628 4643 0 +20.98(+0.45%)
Dec 13, 2017 4661 4669 4605 4622 0 -23.84(-0.51%)
Dec 12, 2017 4674 4715 4636 4646 0 -13.61(-0.29%)
Dec 11, 2017 4663 4690 4623 4660 0 +4.49(+0.10%)
Dec 08, 2017 4661 4708 4639 4655 0 +21.22(+0.46%)
Dec 07, 2017 4520 4646 4492 4634 0 +109.97(+2.43%)
Dec 06, 2017 4553 4586 4508 4524 0 -34.06(-0.75%)
Dec 05, 2017 4602 4617 4523 4558 0 -34.12(-0.74%)
Dec 04, 2017 4564 4618 4524 4592 0 +133.39(+2.99%)
Dec 01, 2017 4520 4584 4453 4459 0 -75.07(-1.66%)
Nov 30, 2017 4435 4590 4412 4534 0 +96.07(+2.16%)
Nov 29, 2017 4282 4500 4276 4438 0 +172.35(+4.04%)
Nov 28, 2017 4159 4279 4147 4265 0 +113.41(+2.73%)
Nov 27, 2017 4184 4198 4135 4152 0 -34.54(-0.83%)
Nov 24, 2017 4191 4209 4161 4186 0 -1.83(-0.04%)
Nov 22, 2017 4213 4239 4174 4188 0 -32.01(-0.76%)
Nov 21, 2017 4177 4229 4156 4220 0 +50.48(+1.21%)
Nov 20, 2017 4173 4191 4123 4170 0 -0.87(-0.02%)
Nov 17, 2017 4174 4207 4122 4171 0 -19.09(-0.46%)
Nov 16, 2017 4162 4216 4137 4190 0 +63.09(+1.53%)
Nov 15, 2017 4030 4142 3989 4127 0 +88.37(+2.19%)
Nov 14, 2017 3974 4049 3968 4038 0 +46.95(+1.18%)
Nov 13, 2017 4001 4024 3960 3991 0 -16.46(-0.41%)
Nov 10, 2017 3990 4036 3974 4008 0 +16.05(+0.40%)
Nov 09, 2017 4008 4050 3973 3992 0 -17.95(-0.45%)
Nov 08, 2017 4003 4040 3971 4010 0 -0.64(-0.02%)
Nov 07, 2017 4083 4085 4004 4010 0 -69.35(-1.70%)
Nov 06, 2017 4043 4128 4038 4080 0 +31.93(+0.79%)
Nov 03, 2017 4038 4064 3999 4048 0 +8.70(+0.22%)
Nov 02, 2017 4065 4080 4008 4039 0 -25.20(-0.62%)
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.