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 (%)
Mar 29, 2018 4302 4302 4302 4302 0 +60.03(+1.42%)
Mar 28, 2018 4250 4290 4201 4242 0 -7.81(-0.18%)
Mar 27, 2018 4333 4351 4223 4250 0 -67.70(-1.57%)
Mar 26, 2018 4333 4355 4254 4318 0 +41.74(+0.98%)
Mar 23, 2018 4314 4381 4255 4276 0 -44.44(-1.03%)
Mar 22, 2018 4375 4429 4316 4320 0 -81.61(-1.85%)
Mar 21, 2018 4424 4454 4332 4402 0 -155.74(-3.42%)
Mar 20, 2018 4562 4585 4537 4558 0 +7.77(+0.17%)
Mar 19, 2018 4574 4609 4517 4550 0 -42.50(-0.93%)
Mar 16, 2018 4544 4631 4536 4592 0 +70.75(+1.56%)
Mar 15, 2018 4523 4559 4476 4522 0 +5.53(+0.12%)
Mar 14, 2018 4590 4626 4492 4516 0 -71.07(-1.55%)
Mar 13, 2018 4534 4623 4515 4587 0 +73.96(+1.64%)
Mar 12, 2018 4506 4531 4468 4513 0 +22.54(+0.50%)
Mar 09, 2018 4454 4504 4415 4491 0 +67.72(+1.53%)
Mar 08, 2018 4380 4471 4372 4423 0 +58.11(+1.33%)
Mar 07, 2018 4355 4376 4342 4365 0 -25.60(-0.58%)
Mar 06, 2018 4387 4412 4345 4390 0 +11.09(+0.25%)
Mar 05, 2018 4343 4413 4301 4379 0 +28.91(+0.66%)
Mar 02, 2018 4331 4380 4284 4350 0 -21.26(-0.49%)
Mar 01, 2018 4363 4442 4328 4372 0 +5.54(+0.13%)
Feb 28, 2018 4430 4447 4361 4366 0 -49.54(-1.12%)
Feb 27, 2018 4504 4522 4412 4416 0 -80.34(-1.79%)
Feb 26, 2018 4447 4529 4425 4496 0 +93.78(+2.13%)
Feb 23, 2018 4378 4411 4346 4402 0 +55.63(+1.28%)
Feb 22, 2018 4393 4418 4319 4347 0 -27.28(-0.62%)
Feb 21, 2018 4341 4464 4329 4374 0 +39.32(+0.91%)
Feb 20, 2018 4361 4391 4311 4335 0 -41.50(-0.95%)
Feb 16, 2018 4376 4376 4376 4376 0 -9.26(-0.21%)
Feb 15, 2018 4391 4418 4332 4385 0 +24.79(+0.57%)
Feb 14, 2018 4311 4404 4288 4361 0 +33.10(+0.76%)
Feb 13, 2018 4278 4343 4253 4327 0 +32.86(+0.77%)
Feb 12, 2018 4248 4334 4210 4295 0 +88.28(+2.10%)
Feb 09, 2018 4257 4281 4090 4206 0 +5.17(+0.12%)
Feb 08, 2018 4329 4348 4197 4201 0 -132.52(-3.06%)
Feb 07, 2018 4315 4379 4303 4334 0 +12.74(+0.29%)
Feb 06, 2018 4170 4349 4135 4321 0 +46.12(+1.08%)
Feb 05, 2018 4333 4389 4211 4275 0 -103.85(-2.37%)
Feb 02, 2018 4480 4507 4369 4379 0 -107.80(-2.40%)
Feb 01, 2018 4489 4552 4445 4486 0 -18.39(-0.41%)
Jan 31, 2018 4466 4571 4452 4505 0 +61.56(+1.39%)
Jan 30, 2018 4430 4491 4414 4443 0 -25.77(-0.58%)
Jan 29, 2018 4464 4507 4430 4469 0 -11.80(-0.26%)
Jan 26, 2018 4462 4523 4407 4481 0 +56.93(+1.29%)
Jan 25, 2018 4591 4625 4347 4424 0 -157.28(-3.43%)
Jan 24, 2018 4603 4672 4531 4581 0 -191.87(-4.02%)
Jan 23, 2018 4743 4798 4702 4773 0 +23.13(+0.49%)
Jan 22, 2018 4747 4765 4698 4750 0 -9.95(-0.21%)
Jan 19, 2018 4787 4797 4704 4760 0 -1.92(-0.04%)
Jan 18, 2018 4820 4840 4742 4762 0 -55.48(-1.15%)
Jan 17, 2018 4829 4877 4784 4817 0 +18.67(+0.39%)
Jan 16, 2018 4848 4886 4773 4799 0 -32.44(-0.67%)
Jan 12, 2018 4831 4831 4831 4831 0 +40.79(+0.85%)
Jan 11, 2018 4685 4842 4657 4790 0 +157.36(+3.40%)
Jan 10, 2018 4599 4658 4576 4633 0 +50.07(+1.09%)
Jan 09, 2018 4625 4675 4554 4583 0 -87.65(-1.88%)
Jan 08, 2018 4701 4712 4632 4670 0 -35.86(-0.76%)
Jan 05, 2018 4750 4755 4676 4706 0 -27.15(-0.57%)
Jan 04, 2018 4766 4780 4687 4734 0 -21.64(-0.46%)
Jan 03, 2018 4840 4847 4726 4755 0 -93.77(-1.93%)
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.