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 (%)
Nov 30, 2020 3490 3494 3346 3390 0 -100.27(-2.87%)
Nov 27, 2020 3520 3572 3473 3490 0 -26.34(-0.75%)
Nov 25, 2020 3504 3538 3430 3517 0 +1.09(+0.03%)
Nov 24, 2020 3512 3571 3435 3515 0 +127.09(+3.75%)
Nov 23, 2020 3315 3396 3267 3388 0 +116.45(+3.56%)
Nov 20, 2020 3305 3318 3223 3272 0 -39.92(-1.21%)
Nov 19, 2020 3263 3335 3246 3312 0 +41.16(+1.26%)
Nov 18, 2020 3351 3405 3267 3271 0 -5.53(-0.17%)
Nov 17, 2020 3212 3318 3173 3276 0 +5.24(+0.16%)
Nov 16, 2020 3310 3332 3188 3271 0 +130.71(+4.16%)
Nov 13, 2020 3016 3157 3002 3140 0 +156.98(+5.26%)
Nov 12, 2020 2993 3094 2947 2983 0 -105.63(-3.42%)
Nov 11, 2020 3200 3208 3046 3089 0 -116.30(-3.63%)
Nov 10, 2020 3156 3245 3104 3205 0 +33.16(+1.05%)
Nov 09, 2020 3274 3481 3095 3172 0 +396.69(+14.29%)
Nov 06, 2020 2819 2832 2748 2775 0 -62.59(-2.21%)
Nov 05, 2020 2722 2853 2717 2838 0 +147.68(+5.49%)
Nov 04, 2020 2691 2756 2634 2690 0 -11.12(-0.41%)
Nov 03, 2020 2730 2753 2681 2701 0 +27.47(+1.03%)
Nov 02, 2020 2753 2759 2630 2674 0 -53.43(-1.96%)
Oct 30, 2020 2702 2770 2665 2727 0 +10.33(+0.38%)
Oct 29, 2020 2615 2738 2597 2717 0 +107.17(+4.11%)
Oct 28, 2020 2671 2703 2567 2610 0 -130.48(-4.76%)
Oct 27, 2020 2817 2842 2734 2740 0 -98.72(-3.48%)
Oct 26, 2020 2931 2954 2793 2839 0 -142.94(-4.79%)
Oct 23, 2020 2927 3016 2890 2982 0 +58.55(+2.00%)
Oct 22, 2020 2780 2961 2774 2923 0 +158.85(+5.75%)
Oct 21, 2020 2785 2799 2741 2765 0 -29.79(-1.07%)
Oct 20, 2020 2818 2847 2784 2794 0 +24.53(+0.89%)
Oct 19, 2020 2776 2840 2746 2770 0 +15.12(+0.55%)
Oct 16, 2020 2718 2779 2708 2755 0 +47.85(+1.77%)
Oct 15, 2020 2690 2715 2651 2707 0 -23.67(-0.87%)
Oct 14, 2020 2723 2780 2716 2731 0 +16.99(+0.63%)
Oct 13, 2020 2693 2741 2675 2714 0 -18.01(-0.66%)
Oct 12, 2020 2755 2779 2715 2732 0 -35.12(-1.27%)
Oct 09, 2020 2725 2779 2692 2767 0 +36.77(+1.35%)
Oct 08, 2020 2717 2775 2660 2730 0 +51.45(+1.92%)
Oct 07, 2020 2659 2703 2628 2678 0 +77.46(+2.98%)
Oct 06, 2020 2704 2731 2596 2601 0 -64.23(-2.41%)
Oct 05, 2020 2707 2717 2639 2665 0 -12.82(-0.48%)
Oct 02, 2020 2515 2721 2505 2678 0 +51.00(+1.94%)
Oct 01, 2020 2630 2653 2586 2627 0 +28.04(+1.08%)
Sep 30, 2020 2656 2715 2592 2599 0 -8.54(-0.33%)
Sep 29, 2020 2662 2663 2579 2608 0 -68.48(-2.56%)
Sep 28, 2020 2668 2740 2626 2676 0 +72.69(+2.79%)
Sep 25, 2020 2544 2614 2534 2603 0 +33.49(+1.30%)
Sep 24, 2020 2591 2620 2499 2570 0 -51.30(-1.96%)
Sep 23, 2020 2695 2755 2617 2621 0 -51.09(-1.91%)
Sep 22, 2020 2637 2696 2614 2672 0 +30.58(+1.16%)
Sep 21, 2020 2707 2733 2595 2642 0 -182.86(-6.47%)
Sep 18, 2020 2845 2882 2790 2825 0 -52.98(-1.84%)
Sep 17, 2020 2917 2978 2850 2877 0 -92.11(-3.10%)
Sep 16, 2020 2869 3023 2844 2970 0 +97.68(+3.40%)
Sep 15, 2020 2858 2909 2834 2872 0 +30.02(+1.06%)
Sep 14, 2020 2797 2856 2769 2842 0 +74.88(+2.71%)
Sep 11, 2020 2767 2800 2731 2767 0 -4.53(-0.16%)
Sep 10, 2020 2798 2836 2755 2772 0 -0.68(-0.02%)
Sep 09, 2020 2819 2844 2728 2772 0 -75.31(-2.64%)
Sep 08, 2020 2759 2893 2754 2848 0 +64.28(+2.31%)
Sep 04, 2020 2774 2831 2684 2783 0 +49.89(+1.83%)
Sep 03, 2020 2768 2874 2674 2733 0 -18.96(-0.69%)
Sep 02, 2020 2700 2764 2648 2752 0 +80.73(+3.02%)
Sep 01, 2020 2610 2731 2585 2672 0 +12.22(+0.46%)
Aug 31, 2020 2743 2757 2656 2659 0 -95.94(-3.48%)
Aug 28, 2020 2702 2774 2666 2755 0 +86.10(+3.23%)
Aug 27, 2020 2636 2748 2623 2669 0 +106.44(+4.15%)
Aug 26, 2020 2604 2616 2554 2563 0 -49.68(-1.90%)
Aug 25, 2020 2644 2656 2559 2612 0 +5.91(+0.23%)
Aug 24, 2020 2479 2611 2455 2607 0 +166.81(+6.84%)
Aug 21, 2020 2436 2487 2418 2440 0 -4.89(-0.20%)
Aug 20, 2020 2401 2457 2378 2445 0 +2.92(+0.12%)
Aug 19, 2020 2477 2550 2432 2442 0 +1.83(+0.08%)
Aug 18, 2020 2431 2457 2401 2440 0 +10.20(+0.42%)
Aug 17, 2020 2515 2522 2419 2430 0 -76.68(-3.06%)
Aug 14, 2020 2458 2523 2445 2506 0 +17.34(+0.70%)
Aug 13, 2020 2495 2565 2479 2489 0 -42.32(-1.67%)
Aug 12, 2020 2589 2606 2468 2531 0 -16.35(-0.64%)
Aug 11, 2020 2646 2692 2531 2548 0 +20.24(+0.80%)
Aug 10, 2020 2419 2545 2413 2527 0 +133.43(+5.57%)
Aug 07, 2020 2363 2401 2346 2394 0 +12.48(+0.52%)
Aug 06, 2020 2372 2409 2316 2382 0 +35.03(+1.49%)
Aug 05, 2020 2298 2377 2274 2347 0 +89.16(+3.95%)
Aug 04, 2020 2256 2313 2239 2257 0 +10.17(+0.45%)
Aug 03, 2020 2215 2288 2170 2247 0 +19.72(+0.89%)
Jul 31, 2020 2219 2245 2173 2227 0 -9.29(-0.42%)
Jul 30, 2020 2236 2277 2198 2237 0 -38.27(-1.68%)
Jul 29, 2020 2333 2343 2247 2275 0 -45.13(-1.95%)
Jul 28, 2020 2262 2351 2257 2320 0 +50.01(+2.20%)
Jul 27, 2020 2281 2314 2248 2270 0 -15.39(-0.67%)
Jul 24, 2020 2337 2352 2275 2286 0 -81.33(-3.44%)
Jul 23, 2020 2356 2456 2297 2367 0 -13.77(-0.58%)
Jul 22, 2020 2384 2427 2357 2381 0 -15.61(-0.65%)
Jul 21, 2020 2379 2438 2370 2396 0 +38.51(+1.63%)
Jul 20, 2020 2423 2449 2337 2358 0 -79.00(-3.24%)
Jul 17, 2020 2449 2477 2415 2437 0 -18.67(-0.76%)
Jul 16, 2020 2495 2519 2429 2455 0 -104.71(-4.09%)
Jul 15, 2020 2499 2583 2449 2560 0 +188.53(+7.95%)
Jul 14, 2020 2282 2390 2272 2372 0 +41.89(+1.80%)
Jul 13, 2020 2404 2412 2306 2330 0 -51.67(-2.17%)
Jul 10, 2020 2237 2395 2228 2381 0 +121.80(+5.39%)
Jul 09, 2020 2344 2360 2242 2260 0 -109.67(-4.63%)
Jul 08, 2020 2339 2403 2303 2369 0 -0.71(-0.03%)
Jul 07, 2020 2407 2418 2362 2370 0 -94.40(-3.83%)
Jul 06, 2020 2482 2507 2385 2464 0 +30.70(+1.26%)
Jul 02, 2020 2488 2509 2422 2434 0 +21.65(+0.90%)
Jul 01, 2020 2519 2559 2401 2412 0 -33.85(-1.38%)
Jun 30, 2020 2483 2496 2392 2446 0 -53.07(-2.12%)
Jun 29, 2020 2362 2522 2306 2499 0 +198.95(+8.65%)
Jun 26, 2020 2373 2383 2240 2300 0 -73.25(-3.09%)
Jun 25, 2020 2242 2383 2220 2373 0 +59.59(+2.58%)
Jun 24, 2020 2438 2458 2306 2314 0 -180.36(-7.23%)
Jun 23, 2020 2488 2502 2415 2494 0 +36.34(+1.48%)
Jun 22, 2020 2440 2498 2402 2458 0 -22.32(-0.90%)
Jun 19, 2020 2625 2631 2432 2480 0 -94.47(-3.67%)
Jun 18, 2020 2542 2619 2516 2574 0 -19.76(-0.76%)
Jun 17, 2020 2609 2646 2551 2594 0 -43.46(-1.65%)
Jun 16, 2020 2784 2796 2575 2638 0 +25.57(+0.98%)
Jun 15, 2020 2433 2657 2412 2612 0 +17.79(+0.69%)
Jun 12, 2020 2623 2684 2469 2594 0 +214.41(+9.01%)
Jun 11, 2020 2397 2565 2350 2380 0 -335.89(-12.37%)
Jun 10, 2020 2734 2836 2568 2716 0 -158.98(-5.53%)
Jun 09, 2020 2922 2961 2765 2875 0 -208.89(-6.77%)
Jun 08, 2020 2988 3092 2897 3084 0 +257.25(+9.10%)
Jun 05, 2020 3101 3146 2773 2826 0 +28.44(+1.02%)
Jun 04, 2020 2730 2899 2644 2798 0 +174.84(+6.67%)
Jun 03, 2020 2506 2675 2497 2623 0 +167.77(+6.83%)
Jun 02, 2020 2478 2506 2413 2455 0 +55.23(+2.30%)
Jun 01, 2020 2317 2466 2302 2400 0 +99.76(+4.34%)
May 29, 2020 2254 2357 2229 2300 0 -29.13(-1.25%)
May 28, 2020 2433 2448 2309 2329 0 -95.38(-3.93%)
May 27, 2020 2510 2557 2272 2425 0 +92.16(+3.95%)
May 26, 2020 2254 2362 2235 2333 0 +263.46(+12.73%)
May 22, 2020 2133 2149 2025 2069 0 -45.10(-2.13%)
May 21, 2020 2079 2154 2061 2114 0 +44.98(+2.17%)
May 20, 2020 2025 2090 2005 2069 0 +96.54(+4.89%)
May 19, 2020 2041 2068 1929 1973 0 +7.82(+0.40%)
May 18, 2020 1872 1979 1847 1965 0 +224.39(+12.89%)
May 15, 2020 1751 1804 1712 1741 0 -41.59(-2.33%)
May 14, 2020 1686 1793 1615 1782 0 +36.23(+2.08%)
May 13, 2020 1811 1817 1691 1746 0 -71.23(-3.92%)
May 12, 2020 1899 1933 1811 1817 0 -76.14(-4.02%)
May 11, 2020 1935 1957 1870 1893 0 -86.08(-4.35%)
May 08, 2020 1880 1990 1870 1979 0 +148.66(+8.12%)
May 07, 2020 1800 1891 1790 1831 0 +35.47(+1.98%)
May 06, 2020 1895 1912 1771 1795 0 -92.98(-4.92%)
May 05, 2020 2002 2019 1868 1888 0 -69.51(-3.55%)
May 04, 2020 1899 1981 1850 1958 0 -96.17(-4.68%)
May 01, 2020 2136 2173 2014 2054 0 -152.11(-6.90%)
Apr 30, 2020 2198 2257 2130 2206 0 -25.52(-1.14%)
Apr 29, 2020 2151 2291 2126 2232 0 +127.04(+6.04%)
Apr 28, 2020 2022 2152 1978 2105 0 +109.94(+5.51%)
Apr 27, 2020 2038 2067 1972 1995 0 -21.98(-1.09%)
Apr 24, 2020 2065 2085 1973 2017 0 -41.02(-1.99%)
Apr 23, 2020 2035 2109 2015 2058 0 +38.15(+1.89%)
Apr 22, 2020 2098 2113 1966 2019 0 -46.34(-2.24%)
Apr 21, 2020 2046 2126 2017 2066 0 -48.71(-2.30%)
Apr 20, 2020 2095 2154 2022 2114 0 -28.23(-1.32%)
Apr 17, 2020 2201 2244 2111 2143 0 +62.71(+3.01%)
Apr 16, 2020 2172 2190 2039 2080 0 -137.91(-6.22%)
Apr 15, 2020 2355 2382 2179 2218 0 -94.30(-4.08%)
Apr 14, 2020 2327 2403 2295 2312 0 +54.17(+2.40%)
Apr 13, 2020 2438 2444 2209 2258 0 -148.11(-6.16%)
Apr 09, 2020 2399 2498 2319 2406 0 +150.13(+6.65%)
Apr 08, 2020 2230 2301 2166 2256 0 +82.92(+3.82%)
Apr 07, 2020 2232 2360 2136 2173 0 +156.57(+7.76%)
Apr 06, 2020 2058 2096 1940 2017 0 +50.33(+2.56%)
Apr 03, 2020 2028 2065 1902 1966 0 -55.17(-2.73%)
Apr 02, 2020 2075 2127 1981 2021 0 -54.51(-2.63%)
Apr 01, 2020 2201 2223 2049 2076 0 -238.18(-10.29%)
Mar 31, 2020 2314 2445 2271 2314 0 +24.02(+1.05%)
Mar 30, 2020 2328 2426 2215 2290 0 -101.86(-4.26%)
Mar 27, 2020 2587 2613 2360 2392 0 -286.37(-10.69%)
Mar 26, 2020 2678 2853 2581 2678 0 +110.49(+4.30%)
Mar 25, 2020 2712 2761 2380 2568 0 +154.84(+6.42%)
Mar 24, 2020 2384 2529 2258 2413 0 +325.50(+15.59%)
Mar 23, 2020 2005 2164 1885 2087 0 +91.22(+4.57%)
Mar 20, 2020 2053 2214 1880 1996 0 +33.90(+1.73%)
Mar 19, 2020 2103 2200 1846 1962 0 -167.26(-7.85%)
Mar 18, 2020 2301 2348 1796 2130 0 -347.48(-14.03%)
Mar 17, 2020 2528 2690 2332 2477 0 -4.62(-0.19%)
Mar 16, 2020 2436 2629 2330 2482 0 -295.03(-10.63%)
Mar 13, 2020 2704 2817 2447 2777 0 +285.48(+11.46%)
Mar 12, 2020 2737 2839 2463 2491 0 -515.47(-17.14%)
Mar 11, 2020 3100 3134 2934 3007 0 -205.33(-6.39%)
Mar 10, 2020 3175 3245 2991 3212 0 +197.34(+6.55%)
Mar 09, 2020 3029 3193 2985 3015 0 -193.55(-6.03%)
Mar 06, 2020 3046 3323 3000 3208 0 +38.18(+1.20%)
Mar 05, 2020 3260 3292 3117 3170 0 -221.20(-6.52%)
Mar 04, 2020 3320 3402 3225 3391 0 +122.55(+3.75%)
Mar 03, 2020 3445 3500 3243 3269 0 -130.02(-3.83%)
Mar 02, 2020 3399 3442 3224 3399 0 +24.28(+0.72%)
Feb 28, 2020 3310 3435 3280 3374 0 -50.16(-1.46%)
Feb 27, 2020 3485 3628 3354 3425 0 -196.51(-5.43%)
Feb 26, 2020 3760 3787 3578 3621 0 -109.28(-2.93%)
Feb 25, 2020 4033 4043 3719 3730 0 -281.79(-7.02%)
Feb 24, 2020 4071 4095 3950 4012 0 -193.27(-4.60%)
Feb 21, 2020 4207 4229 4130 4205 0 -30.44(-0.72%)
Feb 20, 2020 4231 4277 4208 4236 0 -4.01(-0.09%)
Feb 19, 2020 4286 4294 4223 4240 0 -42.47(-0.99%)
Feb 18, 2020 4305 4340 4262 4282 0 -27.86(-0.65%)
Feb 14, 2020 4355 4375 4294 4310 0 -41.22(-0.95%)
Feb 13, 2020 4304 4374 4284 4351 0 +28.38(+0.66%)
Feb 12, 2020 4294 4344 4274 4323 0 +53.30(+1.25%)
Feb 11, 2020 4247 4318 4234 4270 0 +45.89(+1.09%)
Feb 10, 2020 4205 4237 4166 4224 0 +10.62(+0.25%)
Feb 07, 2020 4226 4247 4187 4213 0 -30.88(-0.73%)
Feb 06, 2020 4298 4332 4211 4244 0 -23.65(-0.55%)
Feb 05, 2020 4241 4293 4205 4268 0 +81.46(+1.95%)
Feb 04, 2020 4178 4230 4150 4186 0 +68.93(+1.67%)
Feb 03, 2020 4130 4169 4081 4117 0 +16.50(+0.40%)
Jan 31, 2020 4170 4191 4070 4101 0 -87.12(-2.08%)
Jan 30, 2020 4138 4221 4119 4188 0 -33.07(-0.78%)
Jan 29, 2020 4276 4314 4204 4221 0 -43.08(-1.01%)
Jan 28, 2020 4219 4292 4191 4264 0 +74.35(+1.77%)
Jan 27, 2020 4155 4228 4121 4190 0 -65.75(-1.55%)
Jan 24, 2020 4244 4289 4157 4256 0 +22.97(+0.54%)
Jan 23, 2020 4068 4241 4004 4233 0 +137.71(+3.36%)
Jan 22, 2020 4100 4154 4073 4095 0 +24.27(+0.60%)
Jan 21, 2020 4148 4181 4027 4071 0 -106.31(-2.55%)
Jan 17, 2020 4198 4214 4151 4177 0 -7.82(-0.19%)
Jan 16, 2020 4178 4218 4154 4185 0 +31.49(+0.76%)
Jan 15, 2020 4107 4167 4093 4153 0 +33.32(+0.81%)
Jan 14, 2020 4142 4197 4106 4120 0 +17.96(+0.44%)
Jan 13, 2020 4100 4117 4073 4102 0 +0.93(+0.02%)
Jan 10, 2020 4131 4136 4079 4101 0 -22.30(-0.54%)
Jan 09, 2020 4136 4167 4111 4123 0 +5.38(+0.13%)
Jan 08, 2020 4069 4155 4064 4118 0 +18.35(+0.45%)
Jan 07, 2020 4103 4118 4069 4100 0 +3.65(+0.09%)
Jan 06, 2020 4072 4127 4052 4096 0 -24.32(-0.59%)
Jan 03, 2020 4096 4138 4029 4120 0 -57.78(-1.38%)
Jan 02, 2020 4159 4194 4140 4178 0 +49.44(+1.20%)
Dec 31, 2019 4127 4145 4113 4129 0 -4.04(-0.10%)
Dec 30, 2019 4157 4166 4110 4133 0 -24.62(-0.59%)
Dec 27, 2019 4206 4209 4140 4157 0 -42.18(-1.00%)
Dec 26, 2019 4206 4233 4178 4200 0 -5.76(-0.14%)
Dec 24, 2019 4226 4232 4183 4205 0 -17.19(-0.41%)
Dec 23, 2019 4206 4275 4188 4222 0 +30.16(+0.72%)
Dec 20, 2019 4178 4208 4153 4192 0 +31.47(+0.76%)
Dec 19, 2019 4128 4170 4119 4161 0 +28.85(+0.70%)
Dec 18, 2019 4184 4198 4110 4132 0 -37.59(-0.90%)
Dec 17, 2019 4142 4218 4128 4170 0 +24.33(+0.59%)
Dec 16, 2019 4144 4191 4130 4145 0 +30.74(+0.75%)
Dec 13, 2019 4134 4166 4097 4114 0 -27.21(-0.66%)
Dec 12, 2019 4133 4202 4113 4142 0 +40.92(+1.00%)
Dec 11, 2019 4135 4156 4081 4101 0 -50.99(-1.23%)
Dec 10, 2019 4172 4203 4132 4152 0 -35.07(-0.84%)
Dec 09, 2019 4203 4219 4171 4187 0 -28.52(-0.68%)
Dec 06, 2019 4206 4244 4188 4215 0 +36.37(+0.87%)
Dec 05, 2019 4201 4220 4166 4179 0 -7.03(-0.17%)
Dec 04, 2019 4187 4241 4168 4186 0 +11.43(+0.27%)
Dec 03, 2019 4200 4214 4149 4175 0 -63.60(-1.50%)
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.