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 (%)
Nov 30, 2018 6128 6310 6116 6259 0 +167.37(+2.75%)
Nov 29, 2018 6077 6155 6053 6091 0 -30.69(-0.50%)
Nov 28, 2018 6039 6127 5978 6122 0 +75.32(+1.25%)
Nov 27, 2018 5965 6108 5951 6047 0 +74.98(+1.26%)
Nov 26, 2018 6028 6068 5946 5972 0 -28.80(-0.48%)
Nov 23, 2018 5906 6047 5889 6000 0 +127.79(+2.18%)
Nov 21, 2018 5873 5873 5873 5873 0 +97.16(+1.68%)
Nov 20, 2018 5782 5861 5748 5776 0 -51.61(-0.89%)
Nov 19, 2018 5853 5901 5794 5827 0 -46.34(-0.79%)
Nov 16, 2018 5835 5886 5763 5873 0 -43.23(-0.73%)
Nov 15, 2018 5887 5929 5782 5917 0 +1.12(+0.02%)
Nov 14, 2018 5957 6009 5865 5916 0 -16.93(-0.29%)
Nov 13, 2018 5917 6019 5887 5933 0 +119.11(+2.05%)
Nov 12, 2018 5827 5874 5774 5813 0 +2.93(+0.05%)
Nov 09, 2018 5838 5870 5780 5810 0 -48.22(-0.82%)
Nov 08, 2018 5858 5895 5787 5859 0 -83.41(-1.40%)
Nov 07, 2018 5850 5977 5825 5942 0 +157.53(+2.72%)
Nov 06, 2018 5790 5818 5712 5785 0 -40.25(-0.69%)
Nov 05, 2018 5810 5855 5771 5825 0 -12.40(-0.21%)
Nov 02, 2018 5879 5927 5777 5837 0 +96.79(+1.69%)
Nov 01, 2018 5600 5758 5583 5740 0 +176.48(+3.17%)
Oct 31, 2018 5614 5672 5535 5564 0 +33.44(+0.60%)
Oct 30, 2018 5365 5550 5362 5531 0 +164.36(+3.06%)
Oct 29, 2018 5460 5512 5290 5366 0 -34.32(-0.64%)
Oct 26, 2018 5387 5481 5292 5400 0 +149.95(+2.86%)
Oct 24, 2018 5442 5452 5238 5251 0 -187.11(-3.44%)
Oct 23, 2018 5403 5464 5298 5438 0 -85.61(-1.55%)
Oct 22, 2018 5476 5550 5440 5523 0 +150.92(+2.81%)
Oct 19, 2018 5360 5406 5323 5372 0 +38.25(+0.72%)
Oct 18, 2018 5469 5470 5319 5334 0 -129.72(-2.37%)
Oct 17, 2018 5524 5559 5418 5464 0 +72.01(+1.34%)
Oct 16, 2018 5287 5402 5284 5392 0 +96.01(+1.81%)
Oct 15, 2018 5313 5358 5282 5296 0 -56.58(-1.06%)
Oct 12, 2018 5384 5407 5279 5352 0 +81.71(+1.55%)
Oct 11, 2018 5271 5369 5191 5271 0 +99.27(+1.92%)
Oct 10, 2018 5289 5297 5169 5171 0 -130.55(-2.46%)
Oct 09, 2018 5439 5474 5294 5302 0 -114.05(-2.11%)
Oct 08, 2018 5437 5468 5353 5416 0 -71.80(-1.31%)
Oct 05, 2018 5574 5584 5463 5488 0 -85.02(-1.53%)
Oct 04, 2018 5653 5667 5526 5573 0 -103.93(-1.83%)
Oct 03, 2018 5751 5769 5667 5677 0 -13.99(-0.25%)
Oct 02, 2018 5746 5772 5649 5691 0 -212.65(-3.60%)
Oct 01, 2018 6027 6039 5875 5903 0 -104.87(-1.75%)
Sep 28, 2018 6026 6050 5976 6008 0 -20.62(-0.34%)
Sep 27, 2018 6011 6083 6009 6029 0 +32.32(+0.54%)
Sep 26, 2018 5991 6050 5970 5997 0 +22.24(+0.37%)
Sep 25, 2018 6006 6014 5910 5974 0 -19.39(-0.32%)
Sep 24, 2018 6127 6136 5959 5994 0 -232.71(-3.74%)
Sep 21, 2018 6137 6281 6118 6226 0 +186.41(+3.09%)
Sep 20, 2018 6035 6068 6004 6040 0 +34.40(+0.57%)
Sep 19, 2018 5984 6048 5974 6006 0 +90.48(+1.53%)
Sep 18, 2018 5910 5956 5829 5915 0 -6.32(-0.11%)
Sep 17, 2018 5905 5962 5902 5921 0 +15.42(+0.26%)
Sep 14, 2018 5904 5955 5878 5906 0 -30.61(-0.52%)
Sep 13, 2018 5899 5975 5898 5937 0 +83.48(+1.43%)
Sep 12, 2018 5909 5950 5805 5853 0 -49.72(-0.84%)
Sep 11, 2018 5822 5922 5802 5903 0 +15.38(+0.26%)
Sep 10, 2018 5865 5917 5827 5887 0 -11.13(-0.19%)
Sep 07, 2018 5845 5981 5806 5899 0 +35.25(+0.60%)
Sep 06, 2018 5934 5958 5840 5863 0 -89.73(-1.51%)
Sep 05, 2018 6089 6144 5920 5953 0 -134.21(-2.20%)
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.