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 28, 2014 2460 2484 2436 2461 0 -2.86(-0.12%)
Feb 27, 2014 2459 2485 2445 2464 0 +9.40(+0.38%)
Feb 26, 2014 2458 2473 2427 2455 0 +4.57(+0.19%)
Feb 25, 2014 2445 2476 2423 2450 0 +16.41(+0.67%)
Feb 24, 2014 2413 2454 2404 2434 0 +22.09(+0.92%)
Feb 21, 2014 2396 2427 2383 2411 0 +10.33(+0.43%)
Feb 20, 2014 2351 2411 2338 2401 0 +53.10(+2.26%)
Feb 19, 2014 2352 2379 2330 2348 0 -12.69(-0.54%)
Feb 18, 2014 2374 2404 2337 2361 0 -34.25(-1.43%)
Feb 14, 2014 2395 2395 2395 0 +56.00(+2.39%)
Feb 13, 2014 2315 2364 2307 2339 0 +19.63(+0.85%)
Feb 12, 2014 2327 2340 2297 2319 0 -4.10(-0.18%)
Feb 11, 2014 2304 2334 2280 2323 0 +31.96(+1.39%)
Feb 10, 2014 2314 2323 2271 2291 0 -23.26(-1.00%)
Feb 07, 2014 2285 2331 2277 2315 0 +29.39(+1.29%)
Feb 06, 2014 2252 2309 2248 2285 0 +43.92(+1.96%)
Feb 05, 2014 2226 2257 2204 2241 0 +28.66(+1.30%)
Feb 04, 2014 2205 2227 2172 2213 0 +35.29(+1.62%)
Feb 03, 2014 2260 2273 2169 2177 0 -39.17(-1.77%)
Jan 31, 2014 2216 2247 2203 2217 0 -21.31(-0.95%)
Jan 30, 2014 2218 2253 2199 2238 0 +23.48(+1.06%)
Jan 29, 2014 2249 2293 2201 2214 0 -61.51(-2.70%)
Jan 28, 2014 2254 2299 2241 2276 0 +37.88(+1.69%)
Jan 27, 2014 2277 2291 2208 2238 0 -36.29(-1.60%)
Jan 24, 2014 2323 2339 2260 2274 0 -55.12(-2.37%)
Jan 23, 2014 2374 2386 2295 2330 0 -48.71(-2.05%)
Jan 22, 2014 2355 2385 2338 2378 0 +48.29(+2.07%)
Jan 21, 2014 2348 2372 2313 2330 0 +15.57(+0.67%)
Jan 17, 2014 2314 2314 2314 0 -9.28(-0.40%)
Jan 16, 2014 2323 2350 2303 2324 0 -8.92(-0.38%)
Jan 15, 2014 2346 2356 2309 2333 0 -11.57(-0.49%)
Jan 14, 2014 2313 2352 2301 2344 0 +36.64(+1.59%)
Jan 13, 2014 2355 2363 2295 2307 0 -35.31(-1.51%)
Jan 10, 2014 2302 2358 2288 2343 0 +24.72(+1.07%)
Jan 09, 2014 2306 2352 2283 2318 0 +22.57(+0.98%)
Jan 08, 2014 2262 2305 2241 2296 0 +45.07(+2.00%)
Jan 07, 2014 2246 2271 2227 2250 0 +31.30(+1.41%)
Jan 06, 2014 2249 2267 2208 2219 0 -25.91(-1.15%)
Jan 03, 2014 2203 2254 2199 2245 0 +55.19(+2.52%)
Jan 02, 2014 2187 2214 2174 2190 0 -2.58(-0.12%)
Dec 31, 2013 2192 2192 2192 0 +9.85(+0.45%)
Dec 30, 2013 2172 2191 2164 2183 0 +16.00(+0.74%)
Dec 27, 2013 2199 2206 2149 2167 0 -29.30(-1.33%)
Dec 26, 2013 2194 2208 2175 2196 0 +9.79(+0.45%)
Dec 24, 2013 2186 2186 2186 0 +6.42(+0.29%)
Dec 23, 2013 2204 2213 2166 2180 0 -9.11(-0.42%)
Dec 20, 2013 2157 2204 2144 2189 0 +37.33(+1.74%)
Dec 19, 2013 2153 2168 2120 2151 0 +7.15(+0.33%)
Dec 18, 2013 2140 2159 2110 2144 0 -1.90(-0.09%)
Dec 17, 2013 2184 2192 2139 2146 0 -27.42(-1.26%)
Dec 16, 2013 2186 2198 2153 2174 0 +11.69(+0.54%)
Dec 13, 2013 2181 2193 2143 2162 0 -9.60(-0.44%)
Dec 12, 2013 2157 2191 2133 2172 0 +27.11(+1.26%)
Dec 11, 2013 2190 2200 2137 2144 0 -45.73(-2.09%)
Dec 10, 2013 2178 2214 2166 2190 0 +16.06(+0.74%)
Dec 09, 2013 2165 2194 2150 2174 0 +11.05(+0.51%)
Dec 06, 2013 2153 2175 2130 2163 0 +27.95(+1.31%)
Dec 05, 2013 2133 2158 2115 2135 0 -1.79(-0.08%)
Dec 04, 2013 2150 2160 2107 2137 0 -24.94(-1.15%)
Dec 03, 2013 2192 2193 2142 2162 0 -33.69(-1.53%)
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.