Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Airlines Sector (CIX: MSECTOR770 )

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, 2013 3384 3404 3340 3355 0 -36.29(-1.07%)
Oct 30, 2013 3388 3429 3325 3391 0 +33.92(+1.01%)
Oct 29, 2013 3370 3402 3326 3357 0 +37.57(+1.13%)
Oct 28, 2013 3347 3373 3298 3319 0 -1.43(-0.04%)
Oct 25, 2013 3361 3405 3260 3321 0 -40.63(-1.21%)
Oct 24, 2013 3303 3394 3279 3362 0 +95.83(+2.93%)
Oct 23, 2013 3268 3316 3231 3266 0 -24.45(-0.74%)
Oct 22, 2013 3289 3354 3254 3290 0 +75.48(+2.35%)
Oct 21, 2013 3254 3264 3184 3215 0 -19.76(-0.61%)
Oct 18, 2013 3222 3258 3202 3234 0 +33.52(+1.05%)
Oct 17, 2013 3151 3217 3149 3201 0 +48.18(+1.53%)
Oct 16, 2013 3124 3163 3095 3153 0 +57.73(+1.87%)
Oct 15, 2013 3110 3135 3073 3095 0 -13.20(-0.42%)
Oct 14, 2013 3104 3131 3058 3108 0 -23.56(-0.75%)
Oct 11, 2013 3138 3169 3096 3132 0 -3.43(-0.11%)
Oct 10, 2013 3126 3175 3098 3135 0 +54.61(+1.77%)
Oct 09, 2013 3089 3120 3022 3081 0 +20.35(+0.66%)
Oct 08, 2013 3124 3137 3037 3060 0 -52.57(-1.69%)
Oct 07, 2013 3114 3145 3095 3113 0 -33.24(-1.06%)
Oct 04, 2013 3090 3169 3073 3146 0 +67.33(+2.19%)
Oct 03, 2013 3073 3103 3007 3079 0 +29.25(+0.96%)
Oct 02, 2013 3069 3098 3029 3049 0 -6.00(-0.20%)
Oct 01, 2013 2983 3064 2977 3055 0 +77.20(+2.59%)
Sep 27, 2013 2969 3024 2925 2978 0 -51.47(-1.70%)
Sep 26, 2013 3016 3047 2986 3030 0 +13.83(+0.46%)
Sep 25, 2013 3013 3035 2958 3016 0 +8.37(+0.28%)
Sep 24, 2013 2966 3050 2956 3008 0 +30.66(+1.03%)
Sep 23, 2013 2979 2998 2947 2977 0 +0.40(+0.01%)
Sep 20, 2013 3013 3031 2969 2976 0 -29.14(-0.97%)
Sep 19, 2013 2994 3027 2965 3006 0 +6.81(+0.23%)
Sep 18, 2013 2961 3020 2940 2999 0 +12.29(+0.41%)
Sep 17, 2013 3015 3025 2957 2986 0 +26.59(+0.90%)
Sep 16, 2013 2954 3004 2921 2960 0 +67.35(+2.33%)
Sep 13, 2013 2874 2913 2856 2893 0 +42.61(+1.50%)
Sep 12, 2013 2872 2894 2838 2850 0 -28.09(-0.98%)
Sep 11, 2013 2884 2914 2852 2878 0 -36.58(-1.26%)
Sep 10, 2013 2854 2956 2838 2915 0 +117.98(+4.22%)
Sep 09, 2013 2700 2801 2688 2797 0 +172.37(+6.57%)
Sep 06, 2013 2678 2693 2600 2624 0 -0.74(-0.03%)
Sep 05, 2013 2631 2670 2607 2625 0 -7.43(-0.28%)
Sep 04, 2013 2610 2648 2589 2632 0 +48.52(+1.88%)
Sep 03, 2013 2605 2643 2544 2584 0 +29.77(+1.17%)
Aug 30, 2013 2554 2554 2554 0 +8.23(+0.32%)
Aug 29, 2013 2543 2589 2507 2546 0 +52.01(+2.09%)
Aug 28, 2013 2494 2510 2468 2494 0 -15.90(-0.63%)
Aug 27, 2013 2564 2575 2484 2510 0 -118.22(-4.50%)
Aug 26, 2013 2624 2661 2587 2628 0 +6.42(+0.24%)
Aug 23, 2013 2633 2650 2606 2622 0 -11.06(-0.42%)
Aug 22, 2013 2582 2651 2578 2633 0 +69.77(+2.72%)
Aug 21, 2013 2545 2591 2526 2563 0 +24.46(+0.96%)
Aug 20, 2013 2541 2576 2508 2538 0 -12.53(-0.49%)
Aug 19, 2013 2611 2616 2534 2551 0 -63.34(-2.42%)
Aug 16, 2013 2588 2653 2574 2614 0 +38.98(+1.51%)
Aug 15, 2013 2550 2611 2521 2575 0 +28.31(+1.11%)
Aug 14, 2013 2571 2602 2485 2547 0 -59.09(-2.27%)
Aug 13, 2013 2845 2868 2505 2606 0 -212.66(-7.54%)
Aug 12, 2013 2770 2828 2753 2819 0 +61.15(+2.22%)
Aug 09, 2013 2806 2814 2746 2758 0 -46.39(-1.65%)
Aug 08, 2013 2814 2833 2785 2804 0 +20.26(+0.73%)
Aug 07, 2013 2787 2803 2737 2784 0 -14.25(-0.51%)
Aug 06, 2013 2865 2869 2791 2798 0 -68.23(-2.38%)
Aug 05, 2013 2874 2896 2837 2866 0 -16.91(-0.59%)
Aug 02, 2013 2897 2906 2859 2883 0 -29.38(-1.01%)
Aug 01, 2013 2873 2921 2848 2913 0 +83.34(+2.95%)
Jul 31, 2013 2839 2857 2812 2829 0 +6.18(+0.22%)
Jul 30, 2013 2846 2855 2795 2823 0 -10.07(-0.36%)
Jul 29, 2013 2866 2890 2814 2833 0 -39.98(-1.39%)
Jul 26, 2013 2815 2883 2794 2873 0 +24.81(+0.87%)
Jul 25, 2013 2798 2856 2770 2848 0 +69.50(+2.50%)
Jul 24, 2013 2805 2865 2757 2779 0 +31.72(+1.15%)
Jul 23, 2013 2752 2767 2704 2747 0 +25.05(+0.92%)
Jul 22, 2013 2710 2737 2691 2722 0 -8.54(-0.31%)
Jul 19, 2013 2734 2755 2694 2730 0 -31.60(-1.14%)
Jul 18, 2013 2725 2797 2712 2762 0 +44.67(+1.64%)
Jul 17, 2013 2652 2745 2648 2717 0 +65.81(+2.48%)
Jul 16, 2013 2666 2685 2633 2652 0 -13.84(-0.52%)
Jul 15, 2013 2657 2687 2633 2665 0 +28.25(+1.07%)
Jul 12, 2013 2598 2656 2582 2637 0 +50.00(+1.93%)
Jul 11, 2013 2600 2614 2539 2587 0 +52.34(+2.06%)
Jul 10, 2013 2592 2630 2511 2535 0 -135.94(-5.09%)
Jul 09, 2013 2638 2700 2621 2671 0 +37.80(+1.44%)
Jul 08, 2013 2647 2663 2622 2633 0 -8.76(-0.33%)
Jul 05, 2013 2629 2665 2602 2642 0 +54.04(+2.09%)
Jul 03, 2013 2588 2588 2588 0 -50.03(-1.90%)
Jul 02, 2013 2695 2701 2604 2638 0 -55.25(-2.05%)
Jul 01, 2013 2636 2740 2628 2693 0 +73.74(+2.82%)
Jun 28, 2013 2605 2643 2592 2619 0 +40.03(+1.55%)
Jun 26, 2013 2568 2596 2543 2579 0 +34.21(+1.34%)
Jun 25, 2013 2497 2562 2484 2545 0 +63.36(+2.55%)
Jun 24, 2013 2537 2556 2450 2482 0 -111.64(-4.30%)
Jun 21, 2013 2629 2649 2523 2593 0 -4.46(-0.17%)
Jun 20, 2013 2627 2652 2577 2598 0 -58.69(-2.21%)
Jun 19, 2013 2701 2711 2653 2656 0 -48.38(-1.79%)
Jun 18, 2013 2681 2718 2661 2705 0 +22.86(+0.85%)
Jun 17, 2013 2694 2708 2649 2682 0 +16.16(+0.61%)
Jun 14, 2013 2667 2705 2637 2666 0 -23.57(-0.88%)
Jun 13, 2013 2616 2705 2590 2689 0 +82.27(+3.16%)
Jun 12, 2013 2686 2705 2594 2607 0 -55.22(-2.07%)
Jun 11, 2013 2639 2695 2609 2662 0 -29.51(-1.10%)
Jun 10, 2013 2682 2711 2645 2692 0 +5.60(+0.21%)
Jun 07, 2013 2612 2688 2598 2686 0 +102.13(+3.95%)
Jun 06, 2013 2598 2629 2498 2584 0 -12.91(-0.50%)
Jun 05, 2013 2662 2680 2577 2597 0 -89.30(-3.32%)
Jun 04, 2013 2674 2751 2655 2686 0 +22.66(+0.85%)
Jun 03, 2013 2682 2718 2622 2664 0 -4.78(-0.18%)
May 31, 2013 2697 2738 2660 2668 0 -59.82(-2.19%)
May 30, 2013 2747 2782 2718 2728 0 -24.76(-0.90%)
May 29, 2013 2803 2846 2719 2753 0 -79.86(-2.82%)
May 28, 2013 2870 2899 2802 2833 0 +5.33(+0.19%)
May 24, 2013 2828 2828 2828 0 +20.46(+0.73%)
May 23, 2013 2733 2831 2711 2807 0 +28.32(+1.02%)
May 22, 2013 2793 2847 2757 2779 0 -9.05(-0.32%)
May 21, 2013 2836 2850 2747 2788 0 -76.49(-2.67%)
May 20, 2013 2894 2935 2833 2864 0 -36.57(-1.26%)
May 17, 2013 2924 2965 2848 2901 0 -3.13(-0.11%)
May 16, 2013 2922 2982 2879 2904 0 -13.80(-0.47%)
May 15, 2013 2844 2966 2830 2918 0 +84.37(+2.98%)
May 13, 2013 2853 2870 2815 2833 0 -36.00(-1.25%)
May 10, 2013 2843 2886 2820 2869 0 +50.33(+1.79%)
May 09, 2013 2900 2931 2803 2819 0 -54.82(-1.91%)
May 08, 2013 2817 2900 2813 2874 0 +51.86(+1.84%)
May 07, 2013 2816 2832 2794 2822 0 +11.38(+0.40%)
May 06, 2013 2799 2829 2773 2811 0 +9.22(+0.33%)
May 03, 2013 2784 2830 2758 2801 0 +36.98(+1.34%)
May 02, 2013 2702 2774 2678 2764 0 +95.23(+3.57%)
May 01, 2013 2720 2751 2655 2669 0 -47.16(-1.74%)
Apr 30, 2013 2691 2736 2658 2716 0 +24.58(+0.91%)
Apr 29, 2013 2662 2707 2643 2692 0 +21.36(+0.80%)
Apr 26, 2013 2639 2716 2615 2670 0 +13.11(+0.49%)
Apr 25, 2013 2680 2725 2644 2657 0 -7.78(-0.29%)
Apr 24, 2013 2663 2690 2632 2665 0 +7.49(+0.28%)
Apr 23, 2013 2487 2675 2476 2658 0 +137.82(+5.47%)
Apr 22, 2013 2547 2581 2494 2520 0 -22.34(-0.88%)
Apr 19, 2013 2537 2566 2496 2542 0 +30.85(+1.23%)
Apr 18, 2013 2559 2563 2498 2511 0 -39.13(-1.53%)
Apr 17, 2013 2571 2583 2506 2550 0 -53.62(-2.06%)
Apr 16, 2013 2543 2616 2527 2604 0 +167.72(+6.88%)
Apr 15, 2013 2527 2546 2415 2436 0 -110.43(-4.34%)
Apr 12, 2013 2549 2595 2532 2547 0 -12.86(-0.50%)
Apr 11, 2013 2526 2589 2522 2560 0 +35.80(+1.42%)
Apr 10, 2013 2488 2535 2479 2524 0 +24.55(+0.98%)
Apr 09, 2013 2528 2546 2483 2499 0 +14.21(+0.57%)
Apr 08, 2013 2453 2495 2427 2485 0 +77.69(+3.23%)
Apr 05, 2013 2367 2435 2339 2407 0 -100.78(-4.02%)
Apr 04, 2013 2458 2525 2453 2508 0 +34.94(+1.41%)
Apr 03, 2013 2547 2562 2430 2473 0 -86.18(-3.37%)
Apr 02, 2013 2621 2638 2542 2559 0 -123.73(-4.61%)
Apr 01, 2013 2718 2765 2679 2683 0 -40.48(-1.49%)
Mar 28, 2013 2724 2724 2724 0 +18.38(+0.68%)
Mar 27, 2013 2669 2721 2656 2705 0 +20.26(+0.75%)
Mar 26, 2013 2712 2733 2650 2685 0 -2.29(-0.09%)
Mar 25, 2013 2746 2756 2665 2687 0 -61.04(-2.22%)
Mar 22, 2013 2780 2795 2730 2748 0 -10.50(-0.38%)
Mar 21, 2013 2771 2810 2752 2759 0 -26.62(-0.96%)
Mar 20, 2013 2742 2790 2720 2785 0 +101.20(+3.77%)
Mar 19, 2013 2664 2708 2645 2684 0 +30.85(+1.16%)
Mar 18, 2013 2604 2670 2586 2653 0 +22.13(+0.84%)
Mar 15, 2013 2654 2678 2593 2631 0 -19.47(-0.73%)
Mar 14, 2013 2644 2675 2625 2651 0 +10.88(+0.41%)
Mar 13, 2013 2593 2656 2588 2640 0 +42.93(+1.65%)
Mar 12, 2013 2589 2629 2563 2597 0 -7.28(-0.28%)
Mar 11, 2013 2588 2631 2553 2604 0 -32.10(-1.22%)
Mar 08, 2013 2628 2660 2594 2636 0 +40.68(+1.57%)
Mar 07, 2013 2573 2602 2558 2596 0 +31.19(+1.22%)
Mar 06, 2013 2587 2603 2537 2564 0 +7.15(+0.28%)
Mar 05, 2013 2533 2565 2525 2557 0 +46.58(+1.86%)
Mar 04, 2013 2433 2542 2414 2511 0 +43.34(+1.76%)
Mar 01, 2013 2409 2499 2403 2467 0 +63.96(+2.66%)
Feb 28, 2013 2412 2428 2397 2403 0 +23.30(+0.98%)
Feb 27, 2013 2336 2396 2329 2380 0 +49.01(+2.10%)
Feb 26, 2013 2340 2349 2292 2331 0 -22.83(-0.97%)
Feb 22, 2013 2337 2360 2312 2354 0 +21.06(+0.90%)
Feb 21, 2013 2384 2396 2291 2333 0 -45.37(-1.91%)
Feb 20, 2013 2459 2465 2368 2378 0 -119.66(-4.79%)
Feb 15, 2013 2498 2498 2498 0 +21.80(+0.88%)
Feb 14, 2013 2529 2540 2429 2476 0 -22.22(-0.89%)
Feb 13, 2013 2474 2511 2466 2498 0 +30.79(+1.25%)
Feb 12, 2013 2488 2503 2452 2468 0 -22.16(-0.89%)
Feb 11, 2013 2497 2524 2476 2490 0 -3.45(-0.14%)
Feb 08, 2013 2497 2521 2469 2493 0 -8.61(-0.34%)
Feb 07, 2013 2478 2521 2454 2502 0 +25.86(+1.04%)
Feb 06, 2013 2420 2481 2417 2476 0 +66.63(+2.77%)
Feb 04, 2013 2401 2439 2373 2409 0 -4.56(-0.19%)
Feb 01, 2013 2437 2451 2400 2414 0 -1.09(-0.05%)
Jan 31, 2013 2407 2434 2392 2415 0 +13.76(+0.57%)
Jan 30, 2013 2401 2422 2382 2401 0 -15.98(-0.66%)
Jan 29, 2013 2441 2452 2399 2417 0 -29.23(-1.19%)
Jan 28, 2013 2469 2479 2437 2446 0 -3.77(-0.15%)
Jan 25, 2013 2439 2468 2411 2450 0 +13.80(+0.57%)
Jan 24, 2013 2439 2477 2413 2436 0 +4.06(+0.17%)
Jan 23, 2013 2464 2479 2424 2432 0 -27.49(-1.12%)
Jan 22, 2013 2422 2476 2404 2460 0 +55.91(+2.33%)
Jan 18, 2013 2404 2404 2404 0 -9.53(-0.39%)
Jan 17, 2013 2433 2442 2395 2413 0 -17.96(-0.74%)
Jan 16, 2013 2395 2453 2388 2431 0 +35.09(+1.46%)
Jan 15, 2013 2360 2410 2349 2396 0 +20.79(+0.88%)
Jan 14, 2013 2370 2392 2344 2375 0 +16.04(+0.68%)
Jan 12, 2013 2358 2379 2324 2359 0 +0.00(+0.00%)
Jan 11, 2013 2358 2379 2324 2359 0 -5.85(-0.25%)
Jan 10, 2013 2370 2403 2334 2365 0 +79.20(+3.46%)
Jan 09, 2013 2263 2296 2246 2286 0 +48.47(+2.17%)
Jan 08, 2013 2241 2265 2218 2238 0 +9.99(+0.45%)
Jan 07, 2013 2237 2265 2210 2228 0 +12.28(+0.55%)
Jan 04, 2013 2159 2227 2157 2215 0 +50.65(+2.34%)
Jan 03, 2013 2129 2176 2118 2165 0 +8.68(+0.40%)
Jan 02, 2013 2131 2161 2107 2156 0 +54.00(+2.57%)
Dec 31, 2012 2102 2102 2102 0 +68.51(+3.37%)
Dec 28, 2012 2036 2060 2020 2033 0 -11.56(-0.57%)
Dec 27, 2012 2053 2073 2023 2045 0 -12.99(-0.63%)
Dec 26, 2012 2061 2094 2050 2058 0 -10.06(-0.49%)
Dec 24, 2012 2068 2068 2068 0 -13.32(-0.64%)
Dec 21, 2012 2088 2111 2057 2081 0 -43.02(-2.03%)
Dec 20, 2012 2115 2139 2092 2124 0 +15.08(+0.71%)
Dec 19, 2012 2073 2122 2065 2109 0 +44.24(+2.14%)
Dec 18, 2012 2029 2078 2019 2065 0 +27.40(+1.34%)
Dec 17, 2012 2054 2090 2019 2038 0 +44.07(+2.21%)
Dec 14, 2012 1996 2020 1977 1994 0 +13.43(+0.68%)
Dec 13, 2012 1947 1995 1930 1980 0 +53.26(+2.76%)
Dec 12, 2012 1919 1968 1899 1927 0 +27.62(+1.45%)
Dec 11, 2012 1871 1937 1857 1899 0 +19.80(+1.05%)
Dec 10, 2012 1872 1891 1853 1880 0 +34.57(+1.87%)
Dec 07, 2012 1826 1866 1815 1845 0 +28.47(+1.57%)
Dec 06, 2012 1782 1819 1778 1816 0 +38.51(+2.17%)
Dec 05, 2012 1782 1798 1754 1778 0 +14.49(+0.82%)
Dec 04, 2012 1776 1798 1735 1764 0 -39.90(-2.21%)
Nov 30, 2012 1797 1812 1780 1803 0 +2.57(+0.14%)
Nov 29, 2012 1803 1809 1778 1801 0 -4.42(-0.24%)
Nov 28, 2012 1776 1820 1770 1805 0 +24.76(+1.39%)
Nov 27, 2012 1779 1803 1767 1780 0 -18.83(-1.05%)
Nov 26, 2012 1787 1815 1765 1799 0 -10.93(-0.60%)
Nov 24, 2012 1783 1813 1775 1810 0 +0.00(+0.00%)
Nov 23, 2012 1783 1814 1775 1810 0 +46.86(+2.66%)
Nov 21, 2012 1763 1763 1763 0 +8.55(+0.49%)
Nov 20, 2012 1744 1774 1721 1755 0 -6.08(-0.35%)
Nov 19, 2012 1744 1763 1726 1761 0 +45.13(+2.63%)
Nov 16, 2012 1733 1744 1695 1716 0 -4.37(-0.25%)
Nov 15, 2012 1735 1766 1715 1720 0 -15.73(-0.91%)
Nov 14, 2012 1817 1836 1725 1736 0 -67.19(-3.73%)
Nov 13, 2012 1802 1838 1792 1803 0 -24.15(-1.32%)
Nov 12, 2012 1829 1850 1803 1827 0 +9.07(+0.50%)
Nov 09, 2012 1817 1853 1800 1818 0 -1.93(-0.11%)
Nov 08, 2012 1789 1838 1771 1820 0 +20.89(+1.16%)
Nov 07, 2012 1823 1829 1764 1799 0 -43.66(-2.37%)
Nov 06, 2012 1823 1859 1811 1843 0 -3.16(-0.17%)
Nov 05, 2012 1833 1855 1820 1846 0 +27.29(+1.50%)
Nov 02, 2012 1838 1842 1803 1819 0 +3.72(+0.20%)
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.