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 (%)
Dec 31, 2008 1156 1181 1121 1146 0 -9.86(-0.85%)
Dec 30, 2008 1133 1164 1116 1156 0 +25.94(+2.30%)
Dec 29, 2008 1135 1147 1100 1130 0 -1.94(-0.17%)
Dec 26, 2008 1143 1151 1107 1132 0 +0.82(+0.07%)
Dec 25, 2008 1112 1149 1095 1131 0 +0.00(+0.00%)
Dec 24, 2008 1112 1149 1095 1131 0 +20.70(+1.86%)
Dec 23, 2008 1142 1152 1086 1110 0 -17.33(-1.54%)
Dec 22, 2008 1138 1165 1085 1128 0 -1.36(-0.12%)
Dec 19, 2008 1155 1174 1108 1129 0 -5.64(-0.50%)
Dec 18, 2008 1162 1186 1113 1135 0 +1.60(+0.14%)
Dec 17, 2008 1131 1166 1106 1133 0 -9.50(-0.83%)
Dec 16, 2008 1064 1157 1041 1142 0 +91.28(+8.68%)
Dec 15, 2008 1063 1075 1016 1051 0 -7.11(-0.67%)
Dec 12, 2008 1002 1073 991.72 1058 0 +44.87(+4.43%)
Dec 11, 2008 1085 1095 994.31 1013 0 -76.79(-7.04%)
Dec 10, 2008 1107 1123 1060 1090 0 -7.75(-0.71%)
Dec 09, 2008 1128 1156 1087 1098 0 -56.57(-4.90%)
Dec 08, 2008 1131 1176 1100 1154 0 +56.79(+5.17%)
Dec 05, 2008 1034 1103 998.58 1098 0 +67.36(+6.54%)
Dec 04, 2008 1019 1071 1000 1030 0 +3.94(+0.38%)
Dec 03, 2008 990.52 1036 969.12 1026 0 +5.85(+0.57%)
Dec 02, 2008 990.87 1030 959.14 1021 0 +50.87(+5.25%)
Dec 01, 2008 1014 1040 944.94 969.67 0 -86.02(-8.15%)
Nov 28, 2008 1032 1075 1005 1056 0 +24.38(+2.36%)
Nov 27, 2008 1005 1045 981.68 1031 0 +0.00(+0.00%)
Nov 26, 2008 1005 1045 981.68 1031 0 +11.98(+1.18%)
Nov 25, 2008 1009 1055 977.40 1019 0 +19.16(+1.92%)
Nov 24, 2008 967.21 1027 933.65 1000 0 +66.05(+7.07%)
Nov 21, 2008 939.33 983.64 875.14 934.12 0 +36.14(+4.02%)
Nov 20, 2008 961.09 1005 882.76 897.98 0 -51.38(-5.41%)
Nov 19, 2008 1057 1078 943.60 949.36 0 -107.18(-10.14%)
Nov 18, 2008 1059 1085 1023 1057 0 +3.06(+0.29%)
Nov 17, 2008 1077 1098 1030 1053 0 -22.01(-2.05%)
Nov 14, 2008 1111 1142 1065 1075 0 -62.42(-5.49%)
Nov 13, 2008 1074 1156 1012 1138 0 +82.05(+7.77%)
Nov 12, 2008 1114 1139 1031 1056 0 -72.88(-6.46%)
Nov 11, 2008 1127 1158 1094 1129 0 -22.15(-1.92%)
Nov 10, 2008 1186 1197 1132 1151 0 -15.82(-1.36%)
Nov 07, 2008 1153 1186 1127 1167 0 +22.88(+2.00%)
Nov 06, 2008 1165 1205 1124 1144 0 -36.45(-3.09%)
Nov 05, 2008 1204 1236 1171 1180 0 -37.82(-3.10%)
Nov 04, 2008 1199 1236 1144 1218 0 +56.16(+4.83%)
Nov 03, 2008 1168 1204 1142 1162 0 +8.57(+0.74%)
Oct 31, 2008 1126 1209 1101 1153 0 +40.74(+3.66%)
Oct 30, 2008 1083 1133 1056 1113 0 +67.29(+6.44%)
Oct 29, 2008 1079 1115 1030 1045 0 -43.60(-4.00%)
Oct 28, 2008 1025 1095 974.52 1089 0 +100.80(+10.20%)
Oct 27, 2008 1013 1053 979.63 988.14 0 -31.80(-3.12%)
Oct 24, 2008 1001 1080 976.06 1020 0 -47.45(-4.45%)
Oct 23, 2008 1081 1121 1014 1067 0 -1.95(-0.18%)
Oct 22, 2008 1090 1133 1028 1069 0 -41.19(-3.71%)
Oct 21, 2008 1114 1153 1081 1111 0 -30.68(-2.69%)
Oct 20, 2008 1087 1151 1061 1141 0 +63.26(+5.87%)
Oct 17, 2008 1055 1110 1035 1078 0 -9.41(-0.87%)
Oct 16, 2008 1002 1094 953.05 1087 0 +113.30(+11.63%)
Oct 15, 2008 1033 1062 963.69 974.06 0 -59.64(-5.77%)
Oct 14, 2008 1115 1134 1014 1034 0 -25.94(-2.45%)
Oct 13, 2008 1012 1107 986.36 1060 0 +91.74(+9.48%)
Oct 10, 2008 917.92 1012 878.34 967.90 0 +27.86(+2.96%)
Oct 09, 2008 999.36 1039 925.40 940.05 0 -32.58(-3.35%)
Oct 08, 2008 977.36 1050 935.82 972.63 0 -23.70(-2.38%)
Oct 07, 2008 1074 1099 989.09 996.32 0 -69.43(-6.51%)
Oct 06, 2008 1099 1134 995.57 1066 0 -57.33(-5.10%)
Oct 03, 2008 1185 1205 1102 1123 0 -25.44(-2.22%)
Oct 02, 2008 1268 1302 1137 1149 0 -83.36(-6.77%)
Oct 01, 2008 1248 1271 1208 1232 0 -22.61(-1.80%)
Sep 30, 2008 1273 1283 1181 1254 0 +42.80(+3.53%)
Sep 29, 2008 1281 1310 1182 1212 0 -90.29(-6.93%)
Sep 26, 2008 1308 1356 1279 1302 0 -19.75(-1.49%)
Sep 25, 2008 1330 1363 1305 1322 0 +12.37(+0.94%)
Sep 24, 2008 1350 1363 1288 1309 0 -29.44(-2.20%)
Sep 23, 2008 1339 1394 1309 1339 0 +17.20(+1.30%)
Sep 22, 2008 1400 1434 1287 1322 0 -77.98(-5.57%)
Sep 19, 2008 1447 1469 1358 1400 0 +19.05(+1.38%)
Sep 18, 2008 1385 1418 1279 1381 0 +28.25(+2.09%)
Sep 17, 2008 1391 1418 1325 1352 0 -78.29(-5.47%)
Sep 16, 2008 1386 1452 1364 1431 0 +50.39(+3.65%)
Sep 15, 2008 1358 1426 1345 1380 0 -20.70(-1.48%)
Sep 12, 2008 1384 1415 1355 1401 0 +1.36(+0.10%)
Sep 11, 2008 1340 1406 1320 1400 0 +33.09(+2.42%)
Sep 10, 2008 1368 1389 1333 1366 0 +4.43(+0.33%)
Sep 09, 2008 1365 1403 1340 1362 0 +9.87(+0.73%)
Sep 08, 2008 1335 1375 1256 1352 0 +9.03(+0.67%)
Sep 05, 2008 1328 1358 1312 1343 0 +1.22(+0.09%)
Sep 04, 2008 1353 1378 1322 1342 0 -26.16(-1.91%)
Sep 03, 2008 1378 1416 1337 1368 0 +8.18(+0.60%)
Sep 02, 2008 1390 1423 1343 1360 0 +44.43(+3.38%)
Sep 01, 2008 1315 1340 1286 1315 0 +0.00(+0.00%)
Aug 29, 2008 1315 1340 1286 1315 0 -14.02(-1.05%)
Aug 28, 2008 1300 1345 1282 1329 0 +37.81(+2.93%)
Aug 27, 2008 1279 1311 1259 1292 0 +15.78(+1.24%)
Aug 26, 2008 1305 1318 1261 1276 0 -14.65(-1.14%)
Aug 25, 2008 1322 1339 1277 1291 0 -38.72(-2.91%)
Aug 22, 2008 1308 1344 1285 1329 0 +39.81(+3.09%)
Aug 21, 2008 1272 1312 1258 1289 0 -2.18(-0.17%)
Aug 20, 2008 1312 1336 1261 1292 0 -24.01(-1.83%)
Aug 19, 2008 1359 1374 1306 1316 0 -43.57(-3.21%)
Aug 18, 2008 1394 1407 1345 1359 0 -34.76(-2.49%)
Aug 15, 2008 1356 1413 1343 1394 0 +54.16(+4.04%)
Aug 14, 2008 1326 1367 1313 1340 0 +9.72(+0.73%)
Aug 13, 2008 1354 1382 1303 1330 0 -41.42(-3.02%)
Aug 12, 2008 1390 1423 1360 1371 0 -31.50(-2.25%)
Aug 11, 2008 1430 1464 1373 1403 0 +1.31(+0.09%)
Aug 08, 2008 1372 1425 1351 1402 0 +67.30(+5.04%)
Aug 07, 2008 1380 1408 1316 1334 0 -70.64(-5.03%)
Aug 06, 2008 1411 1427 1369 1405 0 -8.72(-0.62%)
Aug 05, 2008 1387 1425 1364 1414 0 +74.91(+5.60%)
Aug 04, 2008 1315 1366 1285 1339 0 +4.08(+0.31%)
Aug 01, 2008 1329 1362 1291 1335 0 +4.39(+0.33%)
Jul 31, 2008 1329 1380 1307 1330 0 +2.87(+0.22%)
Jul 30, 2008 1394 1430 1302 1327 0 -46.40(-3.38%)
Jul 29, 2008 1374 1396 1302 1374 0 +70.42(+5.40%)
Jul 28, 2008 1365 1392 1290 1303 0 -131.19(-9.14%)
Jul 25, 2008 1418 1479 1403 1435 0 +27.98(+1.99%)
Jul 24, 2008 1485 1501 1387 1407 0 -71.92(-4.86%)
Jul 23, 2008 1456 1520 1426 1479 0 +44.28(+3.09%)
Jul 22, 2008 1330 1448 1320 1434 0 +104.73(+7.88%)
Jul 21, 2008 1364 1389 1316 1330 0 -45.48(-3.31%)
Jul 18, 2008 1366 1400 1319 1375 0 +12.44(+0.91%)
Jul 17, 2008 1320 1373 1263 1363 0 +56.63(+4.34%)
Jul 16, 2008 1202 1321 1186 1306 0 +111.98(+9.38%)
Jul 15, 2008 1157 1230 1131 1194 0 +18.03(+1.53%)
Jul 14, 2008 1171 1202 1153 1176 0 +20.75(+1.80%)
Jul 11, 2008 1157 1198 1122 1155 0 -41.59(-3.48%)
Jul 10, 2008 1198 1233 1174 1197 0 -15.56(-1.28%)
Jul 09, 2008 1258 1278 1205 1212 0 -44.97(-3.58%)
Jul 08, 2008 1189 1263 1181 1257 0 +93.90(+8.07%)
Jul 07, 2008 1165 1198 1134 1163 0 -8.77(-0.75%)
Jul 04, 2008 1176 1203 1134 1172 0 +0.00(+0.00%)
Jul 03, 2008 1176 1203 1134 1172 0 +2.38(+0.20%)
Jul 02, 2008 1209 1230 1155 1170 0 -55.15(-4.50%)
Jul 01, 2008 1201 1238 1173 1225 0 -7.02(-0.57%)
Jun 30, 2008 1215 1278 1195 1232 0 +3.19(+0.26%)
Jun 27, 2008 1255 1263 1202 1229 0 -14.21(-1.14%)
Jun 26, 2008 1284 1291 1234 1243 0 -70.67(-5.38%)
Jun 25, 2008 1289 1358 1278 1314 0 +27.06(+2.10%)
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.