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 30, 2011 1353 1362 1341 1348 0 -7.58(-0.56%)
Dec 29, 2011 1345 1368 1337 1356 0 +10.76(+0.80%)
Dec 28, 2011 1360 1373 1337 1345 0 -17.00(-1.25%)
Dec 27, 2011 1375 1382 1350 1362 0 -17.58(-1.27%)
Dec 23, 2011 1379 1379 1379 0 +1.17(+0.08%)
Dec 21, 2011 1386 1397 1358 1378 0 -8.33(-0.60%)
Dec 20, 2011 1384 1404 1374 1387 0 +27.54(+2.03%)
Dec 19, 2011 1404 1408 1354 1359 0 -48.43(-3.44%)
Dec 16, 2011 1384 1414 1375 1407 0 +26.94(+1.95%)
Dec 15, 2011 1380 1399 1362 1381 0 +21.50(+1.58%)
Dec 14, 2011 1354 1382 1339 1359 0 +3.97(+0.29%)
Dec 13, 2011 1400 1408 1348 1355 0 -36.32(-2.61%)
Dec 12, 2011 1392 1420 1368 1391 0 -16.78(-1.19%)
Dec 09, 2011 1390 1428 1384 1408 0 +31.73(+2.31%)
Dec 08, 2011 1401 1409 1370 1376 0 -42.14(-2.97%)
Dec 07, 2011 1404 1429 1396 1419 0 +13.71(+0.98%)
Dec 06, 2011 1392 1416 1384 1405 0 +7.06(+0.51%)
Dec 05, 2011 1385 1412 1374 1398 0 +31.88(+2.33%)
Dec 02, 2011 1385 1394 1354 1366 0 -8.51(-0.62%)
Dec 01, 2011 1363 1401 1354 1374 0 +9.36(+0.69%)
Nov 30, 2011 1355 1386 1333 1365 0 +52.50(+4.00%)
Nov 29, 2011 1302 1331 1287 1313 0 +16.10(+1.24%)
Nov 28, 2011 1287 1310 1273 1296 0 +48.99(+3.93%)
Nov 25, 2011 1248 1275 1238 1247 0 -1.58(-0.13%)
Nov 23, 2011 1249 1249 1249 0 -36.64(-2.85%)
Nov 22, 2011 1299 1311 1278 1286 0 -17.59(-1.35%)
Nov 21, 2011 1298 1315 1278 1303 0 -16.54(-1.25%)
Nov 18, 2011 1325 1336 1311 1320 0 -3.52(-0.27%)
Nov 17, 2011 1350 1362 1311 1323 0 -25.96(-1.92%)
Nov 16, 2011 1360 1377 1343 1349 0 -23.16(-1.69%)
Nov 15, 2011 1364 1384 1349 1372 0 +2.15(+0.16%)
Nov 14, 2011 1376 1393 1361 1370 0 -12.57(-0.91%)
Nov 11, 2011 1370 1390 1362 1383 0 +26.54(+1.96%)
Nov 10, 2011 1379 1385 1343 1356 0 -8.55(-0.63%)
Nov 09, 2011 1377 1399 1352 1365 0 -43.31(-3.08%)
Nov 08, 2011 1391 1417 1373 1408 0 +23.65(+1.71%)
Nov 07, 2011 1397 1407 1366 1385 0 +0.31(+0.02%)
Nov 04, 2011 1389 1398 1363 1384 0 -15.85(-1.13%)
Nov 03, 2011 1382 1409 1363 1400 0 +39.08(+2.87%)
Nov 02, 2011 1366 1388 1349 1361 0 +8.91(+0.66%)
Nov 01, 2011 1346 1377 1325 1352 0 -34.13(-2.46%)
Oct 31, 2011 1390 1409 1378 1386 0 -36.22(-2.55%)
Oct 28, 2011 1418 1438 1404 1422 0 -0.70(-0.05%)
Oct 27, 2011 1412 1441 1387 1423 0 +71.37(+5.28%)
Oct 26, 2011 1362 1374 1326 1352 0 +13.65(+1.02%)
Oct 25, 2011 1356 1367 1317 1338 0 -34.60(-2.52%)
Oct 24, 2011 1332 1386 1330 1373 0 +45.21(+3.41%)
Oct 21, 2011 1337 1349 1304 1328 0 +5.18(+0.39%)
Oct 20, 2011 1304 1340 1284 1322 0 +17.27(+1.32%)
Oct 19, 2011 1316 1329 1298 1305 0 -11.81(-0.90%)
Oct 18, 2011 1289 1329 1271 1317 0 +25.39(+1.97%)
Oct 17, 2011 1320 1327 1282 1291 0 -25.85(-1.96%)
Oct 14, 2011 1326 1333 1302 1317 0 +2.93(+0.22%)
Oct 13, 2011 1287 1322 1270 1314 0 +19.40(+1.50%)
Oct 12, 2011 1280 1310 1274 1295 0 +20.25(+1.59%)
Oct 11, 2011 1238 1287 1234 1275 0 +26.21(+2.10%)
Oct 10, 2011 1222 1251 1208 1249 0 +45.31(+3.77%)
Oct 07, 2011 1233 1246 1189 1203 0 -24.57(-2.00%)
Oct 06, 2011 1205 1232 1197 1228 0 +47.50(+4.02%)
Oct 05, 2011 1161 1189 1142 1180 0 +14.67(+1.26%)
Oct 04, 2011 1133 1171 1106 1166 0 +30.65(+2.70%)
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.