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 (%)
Feb 29, 2016 3476 3526 3445 3481 0 -14.38(-0.41%)
Feb 26, 2016 3557 3571 3467 3495 0 -59.19(-1.67%)
Feb 25, 2016 3495 3569 3468 3554 0 +71.36(+2.05%)
Feb 24, 2016 3403 3491 3354 3483 0 +47.25(+1.38%)
Feb 23, 2016 3403 3457 3375 3436 0 +25.83(+0.76%)
Feb 22, 2016 3332 3437 3316 3410 0 +106.63(+3.23%)
Feb 19, 2016 3277 3329 3246 3303 0 +15.30(+0.47%)
Feb 18, 2016 3263 3310 3221 3288 0 +45.59(+1.41%)
Feb 17, 2016 3188 3277 3172 3242 0 +84.33(+2.67%)
Feb 16, 2016 3128 3172 3086 3158 0 +64.75(+2.09%)
Feb 12, 2016 3093 3093 3093 3093 0 +86.05(+2.86%)
Feb 11, 2016 2955 3040 2931 3007 0 -1.46(-0.05%)
Feb 10, 2016 3010 3043 3004 3009 0 +26.02(+0.87%)
Feb 09, 2016 2877 3019 2865 2983 0 +69.46(+2.38%)
Feb 08, 2016 2929 2949 2833 2913 0 -64.78(-2.18%)
Feb 05, 2016 3123 3168 2960 2978 0 -160.71(-5.12%)
Feb 04, 2016 3076 3154 3050 3139 0 +42.43(+1.37%)
Feb 03, 2016 3120 3140 2993 3096 0 +9.93(+0.32%)
Feb 02, 2016 3214 3233 3062 3086 0 -150.61(-4.65%)
Feb 01, 2016 3154 3265 3132 3237 0 +71.41(+2.26%)
Jan 29, 2016 3036 3173 2989 3166 0 +134.97(+4.45%)
Jan 28, 2016 3149 3197 2964 3031 0 -114.26(-3.63%)
Jan 27, 2016 3233 3284 3108 3145 0 -61.77(-1.93%)
Jan 26, 2016 3184 3222 3142 3207 0 +28.90(+0.91%)
Jan 25, 2016 3259 3276 3167 3178 0 -57.00(-1.76%)
Jan 22, 2016 3281 3309 3196 3235 0 +2.30(+0.07%)
Jan 21, 2016 3242 3362 3162 3232 0 +31.21(+0.97%)
Jan 20, 2016 3156 3275 3019 3201 0 +9.25(+0.29%)
Jan 19, 2016 3233 3301 3152 3192 0 -34.03(-1.05%)
Jan 15, 2016 3226 3226 3226 3226 0 -36.56(-1.12%)
Jan 14, 2016 3221 3299 3135 3263 0 +40.42(+1.25%)
Jan 13, 2016 3404 3418 3194 3222 0 -166.85(-4.92%)
Jan 12, 2016 3383 3408 3292 3389 0 +41.44(+1.24%)
Jan 11, 2016 3350 3411 3271 3348 0 +10.34(+0.31%)
Jan 08, 2016 3392 3444 3329 3337 0 -25.45(-0.76%)
Jan 07, 2016 3449 3477 3329 3363 0 -108.33(-3.12%)
Jan 06, 2016 3408 3523 3391 3471 0 +24.23(+0.70%)
Jan 05, 2016 3457 3509 3377 3447 0 +8.25(+0.24%)
Jan 04, 2016 3448 3479 3379 3438 0 -106.17(-3.00%)
Dec 31, 2015 3545 3545 3545 3545 0 -38.84(-1.08%)
Dec 30, 2015 3662 3670 3577 3583 0 -78.29(-2.14%)
Dec 29, 2015 3637 3676 3618 3662 0 +35.33(+0.97%)
Dec 28, 2015 3644 3679 3575 3626 0 -14.95(-0.41%)
Dec 24, 2015 3641 3641 3641 3641 0 +24.61(+0.68%)
Dec 23, 2015 3622 3637 3565 3617 0 +0.27(+0.01%)
Dec 22, 2015 3624 3638 3561 3616 0 +3.56(+0.10%)
Dec 21, 2015 3578 3638 3560 3613 0 +73.16(+2.07%)
Dec 18, 2015 3583 3632 3531 3540 0 -57.90(-1.61%)
Dec 17, 2015 3692 3730 3594 3598 0 -88.63(-2.40%)
Dec 16, 2015 3665 3720 3609 3686 0 +35.79(+0.98%)
Dec 15, 2015 3658 3693 3611 3651 0 +32.34(+0.89%)
Dec 14, 2015 3627 3659 3532 3618 0 +10.35(+0.29%)
Dec 11, 2015 3703 3715 3590 3608 0 -160.39(-4.26%)
Dec 10, 2015 3738 3818 3713 3768 0 +56.26(+1.52%)
Dec 09, 2015 3776 3843 3665 3712 0 -67.83(-1.79%)
Dec 08, 2015 3907 3927 3708 3780 0 -240.14(-5.97%)
Dec 07, 2015 4024 4137 3987 4020 0 +34.62(+0.87%)
Dec 04, 2015 3873 4005 3862 3985 0 +149.59(+3.90%)
Dec 03, 2015 3890 3927 3800 3836 0 -42.93(-1.11%)
Dec 02, 2015 3890 3951 3840 3879 0 +32.18(+0.84%)
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.