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, 2013 2273 2292 2253 2272 0 -9.34(-0.41%)
Oct 30, 2013 2286 2305 2250 2282 0 +0.58(+0.03%)
Oct 29, 2013 2284 2310 2259 2281 0 +6.81(+0.30%)
Oct 28, 2013 2285 2303 2259 2274 0 -13.51(-0.59%)
Oct 25, 2013 2276 2308 2253 2288 0 -5.98(-0.26%)
Oct 24, 2013 2280 2306 2256 2294 0 +36.61(+1.62%)
Oct 23, 2013 2259 2285 2234 2257 0 +1.90(+0.08%)
Oct 22, 2013 2241 2286 2232 2255 0 +18.40(+0.82%)
Oct 21, 2013 2230 2248 2214 2237 0 +9.60(+0.43%)
Oct 18, 2013 2240 2252 2219 2227 0 +8.21(+0.37%)
Oct 17, 2013 2181 2229 2175 2219 0 +48.00(+2.21%)
Oct 16, 2013 2144 2179 2135 2171 0 +37.74(+1.77%)
Oct 15, 2013 2134 2158 2117 2133 0 +113.49(+5.62%)
Oct 14, 2013 1999 2025 1985 2020 0 +4.64(+0.23%)
Oct 11, 2013 2000 2024 1983 2015 0 +15.14(+0.76%)
Oct 10, 2013 1990 2013 1979 2000 0 +33.77(+1.72%)
Oct 09, 2013 1957 1981 1943 1966 0 +1.86(+0.09%)
Oct 08, 2013 1994 2002 1949 1965 0 -36.63(-1.83%)
Oct 07, 2013 1987 2021 1972 2001 0 -7.77(-0.39%)
Oct 04, 2013 2001 2022 1979 2009 0 +0.53(+0.03%)
Oct 03, 2013 1996 2017 1977 2008 0 +5.53(+0.28%)
Oct 02, 2013 2009 2025 1980 2003 0 -9.51(-0.47%)
Oct 01, 2013 1995 2025 1982 2012 0 +6.22(+0.31%)
Sep 27, 2013 2001 2023 1982 2006 0 -13.15(-0.65%)
Sep 26, 2013 1997 2028 1989 2019 0 +16.46(+0.82%)
Sep 25, 2013 2017 2021 1991 2003 0 -10.17(-0.51%)
Sep 24, 2013 1981 2028 1975 2013 0 +40.29(+2.04%)
Sep 23, 2013 1966 1983 1948 1973 0 +5.33(+0.27%)
Sep 20, 2013 1983 2002 1954 1967 0 -10.24(-0.52%)
Sep 19, 2013 1965 1992 1953 1978 0 +9.63(+0.49%)
Sep 18, 2013 1953 1980 1938 1968 0 -5.59(-0.28%)
Sep 17, 2013 1952 1981 1940 1974 0 +38.13(+1.97%)
Sep 16, 2013 1944 1958 1922 1935 0 +27.68(+1.45%)
Sep 13, 2013 1884 1919 1876 1908 0 +26.94(+1.43%)
Sep 12, 2013 1888 1900 1866 1881 0 -14.17(-0.75%)
Sep 11, 2013 1908 1916 1875 1895 0 -11.31(-0.59%)
Sep 10, 2013 1882 1924 1861 1906 0 +59.95(+3.25%)
Sep 09, 2013 1824 1853 1816 1846 0 +24.07(+1.32%)
Sep 06, 2013 1822 1842 1797 1822 0 +7.35(+0.40%)
Sep 05, 2013 1795 1833 1787 1815 0 +15.93(+0.89%)
Sep 04, 2013 1753 1818 1728 1799 0 -43.42(-2.36%)
Sep 03, 2013 1855 1873 1824 1842 0 +21.73(+1.19%)
Aug 30, 2013 1821 1821 1821 0 -6.64(-0.36%)
Aug 29, 2013 1812 1841 1798 1827 0 +19.88(+1.10%)
Aug 28, 2013 1818 1827 1794 1807 0 -28.42(-1.55%)
Aug 27, 2013 1860 1878 1818 1836 0 -53.95(-2.85%)
Aug 26, 2013 1907 1915 1880 1890 0 -15.49(-0.81%)
Aug 23, 2013 1906 1921 1889 1905 0 -7.63(-0.40%)
Aug 22, 2013 1884 1934 1878 1913 0 +39.48(+2.11%)
Aug 21, 2013 1889 1901 1865 1873 0 -18.84(-1.00%)
Aug 20, 2013 1868 1906 1861 1892 0 +28.27(+1.52%)
Aug 19, 2013 1902 1905 1854 1864 0 -21.86(-1.16%)
Aug 16, 2013 1895 1923 1875 1886 0 -22.84(-1.20%)
Aug 15, 2013 1903 1929 1877 1909 0 -20.60(-1.07%)
Aug 14, 2013 1929 1947 1902 1929 0 -0.21(-0.01%)
Aug 13, 2013 1968 1976 1896 1930 0 -21.61(-1.11%)
Aug 12, 2013 1945 1967 1931 1951 0 -26.22(-1.33%)
Aug 09, 2013 1989 2006 1966 1977 0 -12.81(-0.64%)
Aug 08, 2013 1987 2016 1976 1990 0 +15.68(+0.79%)
Aug 07, 2013 1969 1989 1950 1975 0 -0.89(-0.05%)
Aug 06, 2013 2005 2011 1961 1975 0 -32.55(-1.62%)
Aug 05, 2013 2017 2029 1997 2008 0 -13.54(-0.67%)
Aug 02, 2013 2012 2040 1993 2022 0 +7.52(+0.37%)
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.