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 (%)
Dec 31, 2014 4984 4984 4984 4984 0 +17.76(+0.36%)
Dec 30, 2014 4929 4989 4917 4967 0 +25.97(+0.53%)
Dec 29, 2014 4881 4953 4827 4941 0 +11.64(+0.24%)
Dec 26, 2014 4888 4950 4864 4929 0 +59.24(+1.22%)
Dec 24, 2014 4870 4870 4870 4870 0 +64.68(+1.35%)
Dec 23, 2014 4861 4868 4745 4805 0 -33.13(-0.68%)
Dec 22, 2014 4850 4942 4808 4838 0 -20.93(-0.43%)
Dec 19, 2014 4779 4892 4771 4859 0 +52.88(+1.10%)
Dec 18, 2014 4770 4823 4705 4806 0 +47.52(+1.00%)
Dec 17, 2014 4689 4782 4591 4759 0 +44.15(+0.94%)
Dec 16, 2014 4715 4728 4711 4715 0 -174.40(-3.57%)
Dec 15, 2014 4881 4927 4782 4889 0 -7.50(-0.15%)
Dec 12, 2014 5044 5053 4878 4896 0 -91.90(-1.84%)
Dec 11, 2014 4832 5013 4825 4988 0 +256.00(+5.41%)
Dec 10, 2014 4784 4826 4713 4732 0 +13.95(+0.30%)
Dec 09, 2014 4689 4725 4622 4718 0 -104.06(-2.16%)
Dec 08, 2014 4792 4853 4761 4822 0 +34.31(+0.72%)
Dec 05, 2014 4765 4788 4743 4788 0 +38.86(+0.82%)
Dec 04, 2014 4716 4793 4670 4749 0 +130.86(+2.83%)
Dec 03, 2014 4649 4686 4542 4618 0 -10.47(-0.23%)
Dec 02, 2014 4648 4759 4570 4629 0 -57.91(-1.24%)
Dec 01, 2014 4769 4788 4624 4687 0 -83.99(-1.76%)
Nov 28, 2014 4745 4816 4717 4771 0 +251.05(+5.55%)
Nov 26, 2014 4520 4520 4520 4520 0 +47.32(+1.06%)
Nov 25, 2014 4436 4499 4404 4472 0 +58.78(+1.33%)
Nov 24, 2014 4414 4462 4373 4414 0 +45.28(+1.04%)
Nov 21, 2014 4451 4468 4349 4368 0 -38.99(-0.88%)
Nov 20, 2014 4414 4470 4386 4407 0 -54.67(-1.23%)
Nov 19, 2014 4451 4506 4411 4462 0 -7.25(-0.16%)
Nov 18, 2014 4369 4507 4365 4469 0 +101.65(+2.33%)
Nov 17, 2014 4390 4435 4349 4368 0 -119.17(-2.66%)
Nov 14, 2014 4501 4519 4461 4487 0 -33.25(-0.74%)
Nov 13, 2014 4475 4552 4464 4520 0 +85.08(+1.92%)
Nov 12, 2014 4427 4468 4386 4435 0 -4.72(-0.11%)
Nov 11, 2014 4413 4476 4404 4440 0 +41.53(+0.94%)
Nov 10, 2014 4303 4406 4279 4398 0 +111.35(+2.60%)
Nov 07, 2014 4301 4312 4255 4287 0 +4.91(+0.11%)
Nov 06, 2014 4220 4345 4213 4282 0 +83.55(+1.99%)
Nov 05, 2014 4275 4276 4164 4198 0 -40.99(-0.97%)
Nov 04, 2014 4163 4284 4160 4239 0 +156.77(+3.84%)
Nov 03, 2014 4060 4100 4045 4083 0 +69.11(+1.72%)
Oct 31, 2014 3994 4033 3947 4013 0 +109.40(+2.80%)
Oct 30, 2014 3941 3962 3871 3904 0 -22.43(-0.57%)
Oct 28, 2014 3941 3951 3892 3926 0 +30.71(+0.79%)
Oct 27, 2014 3863 3896 3866 3896 0 +29.55(+0.76%)
Oct 24, 2014 3749 3873 3744 3866 0 +109.90(+2.93%)
Oct 23, 2014 3732 3843 3717 3756 0 +34.87(+0.94%)
Oct 21, 2014 3665 3733 3656 3721 0 +97.21(+2.68%)
Oct 20, 2014 3576 3632 3535 3624 0 +126.27(+3.61%)
Oct 17, 2014 3498 3502 3479 3498 0 +81.57(+2.39%)
Oct 16, 2014 3246 3487 3241 3416 0 +79.23(+2.37%)
Oct 15, 2014 3230 3434 3170 3337 0 -6.22(-0.19%)
Oct 14, 2014 3257 3384 3219 3343 0 +141.73(+4.43%)
Oct 13, 2014 3204 3211 3139 3202 0 -160.32(-4.77%)
Oct 10, 2014 3447 3477 3351 3362 0 -79.58(-2.31%)
Oct 09, 2014 3595 3631 3431 3442 0 -108.72(-3.06%)
Oct 08, 2014 3611 3626 3464 3550 0 -20.42(-0.57%)
Oct 07, 2014 3607 3622 3550 3571 0 -49.76(-1.37%)
Oct 06, 2014 3719 3722 3617 3620 0 -44.53(-1.22%)
Oct 03, 2014 3589 3684 3583 3665 0 +148.88(+4.23%)
Oct 02, 2014 3521 3575 3438 3516 0 +29.63(+0.85%)
Oct 01, 2014 3531 3534 3435 3486 0 -111.18(-3.09%)
Sep 30, 2014 3585 3630 3516 3598 0 +16.00(+0.45%)
Sep 29, 2014 3587 3614 3559 3582 0 -62.16(-1.71%)
Sep 26, 2014 3635 3662 3611 3644 0 -7.08(-0.19%)
Sep 25, 2014 3716 3723 3632 3651 0 -191.01(-4.97%)
Sep 19, 2014 3926 3931 3839 3842 0 -86.17(-2.19%)
Sep 18, 2014 3899 3939 3888 3928 0 +36.15(+0.93%)
Sep 17, 2014 3938 3973 3875 3892 0 -36.06(-0.92%)
Sep 16, 2014 3893 3939 3847 3928 0 +38.71(+1.00%)
Sep 15, 2014 3930 3948 3884 3889 0 -34.18(-0.87%)
Sep 12, 2014 3905 3948 3890 3923 0 -1.54(-0.04%)
Sep 11, 2014 3933 3960 3888 3925 0 -0.36(-0.01%)
Sep 10, 2014 3876 3926 3852 3925 0 +61.60(+1.59%)
Sep 09, 2014 3866 3914 3840 3864 0 -17.42(-0.45%)
Sep 08, 2014 3917 3948 3877 3881 0 -17.50(-0.45%)
Sep 05, 2014 3905 3932 3868 3899 0 -0.97(-0.02%)
Sep 04, 2014 3899 3922 3861 3900 0 +37.30(+0.97%)
Sep 03, 2014 3923 3949 3823 3862 0 -164.52(-4.09%)
Sep 02, 2014 3943 4037 3933 4027 0 +151.67(+3.91%)
Aug 29, 2014 3875 3875 3875 0 -40.19(-1.03%)
Aug 28, 2014 3921 3939 3888 3915 0 -37.99(-0.96%)
Aug 27, 2014 3945 3970 3927 3953 0 +16.30(+0.41%)
Aug 26, 2014 3994 4006 3935 3937 0 -65.62(-1.64%)
Aug 25, 2014 4019 4025 3977 4003 0 +36.59(+0.92%)
Aug 22, 2014 3935 3987 3925 3966 0 +33.40(+0.85%)
Aug 21, 2014 3995 4009 3930 3933 0 -54.98(-1.38%)
Aug 20, 2014 3915 3998 3911 3988 0 +78.85(+2.02%)
Aug 19, 2014 3925 3940 3891 3909 0 -1.65(-0.04%)
Aug 18, 2014 3861 3933 3850 3910 0 +83.04(+2.17%)
Aug 15, 2014 3830 3840 3766 3827 0 +4.11(+0.11%)
Aug 14, 2014 3742 3826 3645 3823 0 +86.33(+2.31%)
Aug 13, 2014 3693 3761 3680 3737 0 +78.17(+2.14%)
Aug 12, 2014 3677 3684 3633 3659 0 -20.55(-0.56%)
Aug 11, 2014 3700 3725 3645 3679 0 +54.89(+1.51%)
Aug 08, 2014 3563 3627 3487 3624 0 +50.65(+1.42%)
Aug 07, 2014 3640 3670 3539 3574 0 -51.11(-1.41%)
Aug 06, 2014 3606 3653 3569 3625 0 -8.54(-0.24%)
Aug 05, 2014 3698 3716 3599 3633 0 -89.52(-2.40%)
Aug 04, 2014 3752 3784 3653 3723 0 +4.04(+0.11%)
Aug 01, 2014 3706 3739 3662 3719 0 +21.60(+0.58%)
Jul 31, 2014 3703 3746 3647 3697 0 -117.95(-3.09%)
Jul 23, 2014 3711 3833 3701 3815 0 +120.86(+3.27%)
Jul 22, 2014 3678 3714 3669 3694 0 +47.38(+1.30%)
Jul 21, 2014 3638 3654 3598 3647 0 -9.30(-0.25%)
Jul 18, 2014 3637 3699 3628 3656 0 +52.94(+1.47%)
Jul 17, 2014 3692 3723 3592 3603 0 -116.32(-3.13%)
Jul 16, 2014 3758 3767 3708 3720 0 -7.86(-0.21%)
Jul 15, 2014 3693 3744 3685 3728 0 +45.47(+1.23%)
Jul 14, 2014 3699 3715 3675 3682 0 +18.83(+0.51%)
Jul 11, 2014 3699 3725 3648 3663 0 -13.98(-0.38%)
Jul 10, 2014 3573 3697 3562 3677 0 +32.10(+0.88%)
Jul 09, 2014 3694 3717 3611 3645 0 +44.28(+1.23%)
Jul 08, 2014 3539 3632 3463 3601 0 -42.79(-1.17%)
Jul 07, 2014 3770 3777 3627 3644 0 -124.28(-3.30%)
Jul 03, 2014 3768 3768 3768 0 +39.78(+1.07%)
Jul 02, 2014 3790 3797 3710 3728 0 -160.45(-4.13%)
Jul 01, 2014 3787 3902 3775 3889 0 +127.65(+3.39%)
Jun 30, 2014 3802 3816 3750 3761 0 -50.89(-1.34%)
Jun 27, 2014 3810 3824 3775 3812 0 -9.97(-0.26%)
Jun 26, 2014 3819 3842 3784 3822 0 -1.33(-0.03%)
Jun 25, 2014 3753 3837 3715 3823 0 +67.13(+1.79%)
Jun 24, 2014 3782 3824 3752 3756 0 -39.76(-1.05%)
Jun 23, 2014 3825 3847 3753 3796 0 -33.67(-0.88%)
Jun 20, 2014 3853 3872 3815 3830 0 -15.19(-0.40%)
Jun 19, 2014 3862 3903 3825 3845 0 -13.73(-0.36%)
Jun 18, 2014 3828 3866 3794 3858 0 +18.30(+0.48%)
Jun 17, 2014 3813 3866 3801 3840 0 +35.72(+0.94%)
Jun 16, 2014 3786 3831 3751 3804 0 -40.23(-1.05%)
Jun 13, 2014 3789 3879 3783 3845 0 +61.09(+1.61%)
Jun 12, 2014 3895 3898 3751 3784 0 -173.35(-4.38%)
Jun 11, 2014 3979 3988 3887 3957 0 -92.48(-2.28%)
Jun 10, 2014 4042 4057 3993 4049 0 +11.39(+0.28%)
Jun 06, 2014 4004 4044 3997 4038 0 +57.19(+1.44%)
Jun 05, 2014 4058 4077 3978 3981 0 -47.88(-1.19%)
Jun 04, 2014 3958 4046 3913 4029 0 +75.11(+1.90%)
Jun 03, 2014 3925 3974 3911 3954 0 +35.14(+0.90%)
Jun 02, 2014 3866 3933 3835 3918 0 +72.37(+1.88%)
May 30, 2014 3865 3899 3825 3846 0 -24.58(-0.64%)
May 29, 2014 3885 3914 3829 3871 0 -10.51(-0.27%)
May 28, 2014 3819 3916 3815 3881 0 +64.03(+1.68%)
May 27, 2014 3826 3830 3802 3817 0 +20.49(+0.54%)
May 23, 2014 3797 3797 3797 0 +37.46(+1.00%)
May 22, 2014 3736 3769 3724 3759 0 +15.55(+0.42%)
May 21, 2014 3726 3764 3712 3744 0 +53.23(+1.44%)
May 20, 2014 3737 3744 3659 3690 0 -48.68(-1.30%)
May 19, 2014 3679 3766 3671 3739 0 +39.18(+1.06%)
May 16, 2014 3718 3733 3662 3700 0 -26.84(-0.72%)
May 15, 2014 3724 3749 3660 3727 0 -19.63(-0.52%)
May 14, 2014 3763 3785 3725 3746 0 -12.96(-0.34%)
May 13, 2014 3733 3788 3721 3759 0 +15.39(+0.41%)
May 12, 2014 3672 3748 3668 3744 0 +2581.95(+222.20%)
May 09, 2014 1162 1164 1158 1162 0 -3.28(-0.28%)
May 08, 2014 1168 1173 1164 1165 0 -2550.12(-68.64%)
May 07, 2014 3677 3717 3636 3715 0 +43.94(+1.20%)
May 06, 2014 3732 3766 3653 3671 0 +7.37(+0.20%)
May 05, 2014 3617 3677 3585 3664 0 +13.79(+0.38%)
May 02, 2014 3634 3670 3587 3650 0 +8.40(+0.23%)
May 01, 2014 3629 3678 3626 3642 0 +23.54(+0.65%)
Apr 30, 2014 3616 3647 3572 3618 0 +11.06(+0.31%)
Apr 29, 2014 3547 3608 3535 3607 0 +75.73(+2.14%)
Apr 28, 2014 3559 3601 3471 3532 0 -23.60(-0.66%)
Apr 25, 2014 3586 3600 3527 3555 0 -55.89(-1.55%)
Apr 24, 2014 3649 3677 3575 3611 0 -38.92(-1.07%)
Apr 23, 2014 3633 3684 3558 3650 0 +165.07(+4.74%)
Apr 22, 2014 3422 3513 3419 3485 0 +70.43(+2.06%)
Apr 21, 2014 3388 3429 3357 3414 0 +11.87(+0.35%)
Apr 17, 2014 3403 3403 3403 0 +11.42(+0.34%)
Apr 16, 2014 3281 3403 3273 3391 0 +134.43(+4.13%)
Apr 15, 2014 3253 3304 3144 3257 0 +2.39(+0.07%)
Apr 14, 2014 3352 3364 3205 3254 0 -80.77(-2.42%)
Apr 11, 2014 3364 3443 3312 3335 0 -54.30(-1.60%)
Apr 10, 2014 3558 3568 3384 3389 0 -118.61(-3.38%)
Apr 09, 2014 3427 3518 3398 3508 0 +111.46(+3.28%)
Apr 08, 2014 3427 3461 3306 3397 0 -31.24(-0.91%)
Apr 07, 2014 3471 3543 3401 3428 0 -66.74(-1.91%)
Apr 04, 2014 3589 3592 3483 3495 0 -62.55(-1.76%)
Apr 03, 2014 3587 3617 3522 3557 0 -25.44(-0.71%)
Apr 02, 2014 3597 3650 3564 3583 0 +3.36(+0.09%)
Apr 01, 2014 3513 3584 3511 3579 0 +83.11(+2.38%)
Mar 31, 2014 3422 3521 3421 3496 0 +92.48(+2.72%)
Mar 28, 2014 3450 3502 3397 3404 0 -40.05(-1.16%)
Mar 27, 2014 3428 3459 3346 3444 0 +10.22(+0.30%)
Mar 26, 2014 3481 3494 3428 3433 0 -46.47(-1.34%)
Mar 25, 2014 3407 3492 3397 3480 0 +77.76(+2.29%)
Mar 24, 2014 3402 3436 3334 3402 0 +59.19(+1.77%)
Mar 21, 2014 3452 3459 3341 3343 0 -70.49(-2.07%)
Mar 20, 2014 3425 3437 3380 3413 0 -17.89(-0.52%)
Mar 19, 2014 3468 3486 3396 3431 0 -18.53(-0.54%)
Mar 18, 2014 3485 3509 3443 3450 0 -17.28(-0.50%)
Mar 17, 2014 3498 3502 3426 3467 0 +26.43(+0.77%)
Mar 14, 2014 3393 3488 3369 3441 0 +31.75(+0.93%)
Mar 13, 2014 3514 3521 3379 3409 0 -80.68(-2.31%)
Mar 12, 2014 3496 3520 3464 3490 0 -35.19(-1.00%)
Mar 11, 2014 3539 3573 3510 3525 0 -26.81(-0.75%)
Mar 10, 2014 3567 3611 3509 3552 0 -30.13(-0.84%)
Mar 07, 2014 3616 3628 3535 3582 0 -3.07(-0.09%)
Mar 06, 2014 3557 3605 3553 3585 0 +48.89(+1.38%)
Mar 05, 2014 3547 3574 3521 3536 0 +16.82(+0.48%)
Mar 04, 2014 3446 3545 3440 3519 0 +152.53(+4.53%)
Mar 03, 2014 3352 3382 3307 3367 0 -65.25(-1.90%)
Feb 28, 2014 3417 3463 3387 3432 0 -25.19(-0.73%)
Feb 27, 2014 3460 3510 3446 3457 0 +5.37(+0.16%)
Feb 26, 2014 3447 3474 3416 3452 0 +18.88(+0.55%)
Feb 25, 2014 3383 3462 3376 3433 0 +57.13(+1.69%)
Feb 24, 2014 3350 3417 3318 3376 0 +36.01(+1.08%)
Feb 21, 2014 3361 3387 3332 3340 0 -32.26(-0.96%)
Feb 20, 2014 3270 3378 3258 3372 0 +91.02(+2.77%)
Feb 19, 2014 3291 3324 3259 3281 0 -18.46(-0.56%)
Feb 18, 2014 3323 3361 3282 3299 0 -33.19(-1.00%)
Feb 14, 2014 3333 3333 3333 0 +14.18(+0.43%)
Feb 13, 2014 3262 3341 3229 3318 0 +27.79(+0.84%)
Feb 12, 2014 3312 3330 3251 3291 0 +3.60(+0.11%)
Feb 11, 2014 3261 3292 3206 3287 0 +55.52(+1.72%)
Feb 10, 2014 3278 3284 3207 3231 0 -36.68(-1.12%)
Feb 07, 2014 3241 3286 3218 3268 0 +85.56(+2.69%)
Feb 06, 2014 3106 3220 3088 3183 0 +65.76(+2.11%)
Feb 05, 2014 3089 3127 3041 3117 0 -4.73(-0.15%)
Feb 04, 2014 3125 3132 3063 3122 0 +42.80(+1.39%)
Feb 03, 2014 3191 3208 3065 3079 0 -113.69(-3.56%)
Jan 31, 2014 3157 3216 3140 3192 0 +1.10(+0.03%)
Jan 30, 2014 3189 3224 3167 3191 0 +58.48(+1.87%)
Jan 29, 2014 3180 3252 3120 3133 0 -85.43(-2.65%)
Jan 28, 2014 3194 3271 3186 3218 0 +23.82(+0.75%)
Jan 27, 2014 3250 3283 3117 3194 0 -55.30(-1.70%)
Jan 24, 2014 3338 3362 3236 3250 0 -129.69(-3.84%)
Jan 23, 2014 3392 3404 3347 3379 0 -53.25(-1.55%)
Jan 22, 2014 3386 3439 3376 3433 0 +77.48(+2.31%)
Jan 21, 2014 3384 3405 3318 3355 0 +75.95(+2.32%)
Jan 17, 2014 3279 3279 3279 0 -47.33(-1.42%)
Jan 16, 2014 3321 3345 3304 3327 0 -5.11(-0.15%)
Jan 15, 2014 3372 3377 3296 3332 0 -39.93(-1.18%)
Jan 14, 2014 3292 3379 3285 3372 0 -254.24(-7.01%)
Jan 13, 2014 3340 3703 3622 3626 0 -55.41(-1.51%)
Jan 10, 2014 3653 3691 3608 3681 0 +26.66(+0.73%)
Jan 09, 2014 3238 3713 3585 3655 0 +115.40(+3.26%)
Jan 08, 2014 3103 3570 3436 3539 0 +76.93(+2.22%)
Jan 07, 2014 3148 3537 3438 3462 0 -34.84(-1.00%)
Jan 06, 2014 3151 3546 3475 3497 0 -10.38(-0.30%)
Jan 03, 2014 3081 3523 3423 3508 0 +107.16(+3.15%)
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.