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 30, 2012 1486 1499 1460 1476 0 -8.79(-0.59%)
Mar 29, 2012 1473 1491 1452 1485 0 +0.31(+0.02%)
Mar 28, 2012 1481 1499 1470 1485 0 +2.69(+0.18%)
Mar 27, 2012 1481 1499 1468 1482 0 -4.74(-0.32%)
Mar 26, 2012 1466 1492 1456 1487 0 +36.10(+2.49%)
Mar 23, 2012 1443 1458 1432 1451 0 +9.54(+0.66%)
Mar 22, 2012 1446 1460 1427 1441 0 -18.25(-1.25%)
Mar 21, 2012 1473 1477 1455 1459 0 -8.10(-0.55%)
Mar 20, 2012 1458 1477 1445 1467 0 -9.74(-0.66%)
Mar 19, 2012 1468 1484 1452 1477 0 -34.02(-2.25%)
Mar 16, 2012 1540 1546 1500 1511 0 -17.44(-1.14%)
Mar 15, 2012 1507 1538 1492 1529 0 +26.66(+1.78%)
Mar 14, 2012 1513 1522 1484 1502 0 -13.96(-0.92%)
Mar 13, 2012 1490 1519 1480 1516 0 +28.85(+1.94%)
Mar 12, 2012 1492 1500 1474 1487 0 -13.49(-0.90%)
Mar 09, 2012 1502 1517 1490 1500 0 -5.74(-0.38%)
Mar 08, 2012 1491 1514 1478 1506 0 +28.54(+1.93%)
Mar 07, 2012 1473 1490 1461 1478 0 +6.75(+0.46%)
Mar 06, 2012 1470 1488 1456 1471 0 -19.23(-1.29%)
Mar 05, 2012 1504 1509 1481 1490 0 -16.82(-1.12%)
Mar 02, 2012 1508 1528 1498 1507 0 -2.38(-0.16%)
Mar 01, 2012 1522 1536 1497 1509 0 +3.88(+0.26%)
Feb 29, 2012 1524 1537 1495 1506 0 -18.70(-1.23%)
Feb 28, 2012 1497 1528 1491 1524 0 +32.57(+2.18%)
Feb 27, 2012 1478 1501 1469 1492 0 +9.61(+0.65%)
Feb 24, 2012 1511 1523 1477 1482 0 -23.14(-1.54%)
Feb 23, 2012 1513 1527 1488 1505 0 -8.15(-0.54%)
Feb 22, 2012 1516 1536 1496 1513 0 -20.88(-1.36%)
Feb 21, 2012 1573 1578 1507 1534 0 -54.65(-3.44%)
Feb 17, 2012 1589 1589 1589 0 +11.43(+0.72%)
Feb 16, 2012 1546 1583 1535 1577 0 +21.49(+1.38%)
Feb 15, 2012 1563 1576 1544 1556 0 -1.45(-0.09%)
Feb 14, 2012 1553 1566 1537 1557 0 -1.60(-0.10%)
Feb 13, 2012 1542 1565 1534 1559 0 +29.24(+1.91%)
Feb 10, 2012 1531 1544 1517 1530 0 -22.63(-1.46%)
Feb 09, 2012 1541 1576 1523 1552 0 +18.32(+1.19%)
Feb 08, 2012 1543 1555 1523 1534 0 -14.60(-0.94%)
Feb 07, 2012 1542 1564 1530 1549 0 +1.52(+0.10%)
Feb 06, 2012 1560 1573 1534 1547 0 -30.35(-1.92%)
Feb 03, 2012 1563 1589 1556 1577 0 +28.36(+1.83%)
Feb 02, 2012 1533 1559 1525 1549 0 +13.15(+0.86%)
Feb 01, 2012 1523 1545 1507 1536 0 +27.99(+1.86%)
Jan 31, 2012 1502 1517 1479 1508 0 +12.89(+0.86%)
Jan 30, 2012 1491 1508 1474 1495 0 -11.24(-0.75%)
Jan 27, 2012 1487 1515 1473 1506 0 +26.43(+1.79%)
Jan 26, 2012 1486 1511 1460 1480 0 +14.07(+0.96%)
Jan 25, 2012 1454 1486 1446 1466 0 +19.25(+1.33%)
Jan 24, 2012 1447 1458 1430 1447 0 -2.45(-0.17%)
Jan 23, 2012 1458 1470 1440 1449 0 -6.01(-0.41%)
Jan 20, 2012 1464 1474 1444 1455 0 -2.24(-0.15%)
Jan 19, 2012 1446 1466 1437 1457 0 +17.01(+1.18%)
Jan 18, 2012 1407 1453 1394 1440 0 +35.47(+2.52%)
Jan 17, 2012 1408 1420 1394 1405 0 +7.00(+0.50%)
Jan 13, 2012 1398 1398 1398 0 -7.50(-0.53%)
Jan 12, 2012 1415 1425 1380 1405 0 +5.58(+0.40%)
Jan 11, 2012 1383 1414 1371 1400 0 +7.91(+0.57%)
Jan 10, 2012 1382 1402 1373 1392 0 +17.31(+1.26%)
Jan 09, 2012 1371 1387 1358 1374 0 +23.40(+1.73%)
Jan 06, 2012 1369 1378 1345 1351 0 -10.38(-0.76%)
Jan 05, 2012 1360 1372 1335 1361 0 -14.67(-1.07%)
Jan 04, 2012 1357 1382 1343 1376 0 +28.13(+2.09%)
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%)
Oct 03, 2011 1197 1216 1133 1135 0 -68.94(-5.73%)
Sep 30, 2011 1237 1254 1201 1204 0 -53.86(-4.28%)
Sep 29, 2011 1281 1291 1238 1258 0 -1.97(-0.16%)
Sep 28, 2011 1285 1298 1255 1260 0 -27.36(-2.13%)
Sep 27, 2011 1320 1328 1277 1287 0 -6.86(-0.53%)
Sep 26, 2011 1282 1303 1264 1294 0 +32.73(+2.60%)
Sep 23, 2011 1235 1275 1228 1261 0 +36.79(+3.00%)
Sep 22, 2011 1233 1269 1202 1224 0 -54.04(-4.23%)
Sep 21, 2011 1312 1339 1272 1278 0 -37.52(-2.85%)
Sep 20, 2011 1332 1351 1307 1316 0 -13.81(-1.04%)
Sep 19, 2011 1329 1345 1309 1330 0 -23.51(-1.74%)
Sep 16, 2011 1349 1373 1330 1353 0 +3.17(+0.23%)
Sep 15, 2011 1370 1382 1338 1350 0 +0.41(+0.03%)
Sep 14, 2011 1352 1375 1323 1350 0 +14.14(+1.06%)
Sep 13, 2011 1304 1349 1294 1336 0 +37.35(+2.88%)
Sep 12, 2011 1295 1309 1269 1298 0 -13.74(-1.05%)
Sep 09, 2011 1308 1342 1294 1312 0 -19.62(-1.47%)
Sep 08, 2011 1347 1357 1324 1332 0 -20.86(-1.54%)
Sep 07, 2011 1344 1364 1330 1352 0 +37.15(+2.82%)
Sep 06, 2011 1291 1329 1277 1315 0 -28.96(-2.15%)
Sep 02, 2011 1344 1344 1344 0 -18.19(-1.34%)
Sep 01, 2011 1372 1396 1347 1362 0 -15.52(-1.13%)
Aug 31, 2011 1384 1406 1367 1378 0 +6.01(+0.44%)
Aug 30, 2011 1364 1386 1348 1372 0 +1.79(+0.13%)
Aug 29, 2011 1334 1386 1328 1370 0 +53.26(+4.04%)
Aug 26, 2011 1289 1323 1277 1317 0 +19.29(+1.49%)
Aug 25, 2011 1334 1345 1288 1298 0 -32.39(-2.44%)
Aug 24, 2011 1321 1344 1300 1330 0 +17.68(+1.35%)
Aug 23, 2011 1282 1317 1270 1312 0 +47.18(+3.73%)
Aug 22, 2011 1307 1317 1261 1265 0 -7.49(-0.59%)
Aug 19, 2011 1274 1314 1257 1273 0 -7.42(-0.58%)
Aug 18, 2011 1298 1306 1254 1280 0 -45.60(-3.44%)
Aug 17, 2011 1328 1343 1308 1326 0 +3.88(+0.29%)
Aug 16, 2011 1312 1343 1300 1322 0 -1.01(-0.08%)
Aug 15, 2011 1315 1340 1298 1323 0 +28.61(+2.21%)
Aug 12, 2011 1341 1357 1277 1294 0 +19.70(+1.55%)
Aug 11, 2011 1245 1290 1232 1275 0 +42.88(+3.48%)
Aug 10, 2011 1263 1274 1221 1232 0 -58.12(-4.51%)
Aug 09, 2011 1258 1292 1203 1290 0 +69.84(+5.72%)
Aug 08, 2011 1254 1271 1200 1220 0 -79.09(-6.09%)
Aug 05, 2011 1332 1357 1251 1299 0 -9.76(-0.75%)
Aug 04, 2011 1365 1377 1301 1309 0 -72.42(-5.24%)
Aug 03, 2011 1373 1398 1337 1381 0 +6.98(+0.51%)
Aug 02, 2011 1393 1410 1368 1374 0 -37.21(-2.64%)
Aug 01, 2011 1431 1447 1386 1411 0 -5.10(-0.36%)
Jul 29, 2011 1412 1450 1384 1417 0 -20.15(-1.40%)
Jul 28, 2011 1455 1468 1429 1437 0 -26.04(-1.78%)
Jul 27, 2011 1474 1487 1448 1463 0 -28.29(-1.90%)
Jul 26, 2011 1510 1527 1482 1491 0 -18.80(-1.25%)
Jul 25, 2011 1517 1531 1496 1510 0 -19.51(-1.28%)
Jul 22, 2011 1529 1543 1517 1529 0 +6.07(+0.40%)
Jul 21, 2011 1523 1538 1508 1523 0 +10.92(+0.72%)
Jul 20, 2011 1532 1540 1506 1512 0 -9.83(-0.65%)
Jul 19, 2011 1521 1536 1502 1522 0 +12.19(+0.81%)
Jul 18, 2011 1536 1545 1494 1510 0 -44.51(-2.86%)
Jul 15, 2011 1574 1582 1541 1554 0 -12.48(-0.80%)
Jul 14, 2011 1591 1604 1560 1567 0 -17.66(-1.11%)
Jul 13, 2011 1594 1617 1576 1585 0 +2.63(+0.17%)
Jul 12, 2011 1592 1607 1568 1582 0 -19.61(-1.22%)
Jul 11, 2011 1625 1628 1595 1602 0 -44.14(-2.68%)
Jul 08, 2011 1640 1661 1620 1646 0 -10.77(-0.65%)
Jul 07, 2011 1674 1690 1635 1656 0 +3.47(+0.21%)
Jul 06, 2011 1638 1669 1628 1653 0 +14.01(+0.85%)
Jul 05, 2011 1643 1670 1616 1639 0 -5.81(-0.35%)
Jul 01, 2011 1645 1645 1645 0 +27.00(+1.67%)
Jun 30, 2011 1616 1640 1607 1618 0 +4.25(+0.26%)
Jun 29, 2011 1616 1628 1599 1614 0 +3.58(+0.22%)
Jun 28, 2011 1599 1619 1586 1610 0 +10.95(+0.68%)
Jun 27, 2011 1595 1615 1579 1599 0 +5.76(+0.36%)
Jun 24, 2011 1595 1605 1572 1593 0 -0.50(-0.03%)
Jun 23, 2011 1562 1601 1560 1594 0 +17.70(+1.12%)
Jun 22, 2011 1584 1601 1568 1576 0 -12.51(-0.79%)
Jun 21, 2011 1573 1598 1564 1589 0 +18.54(+1.18%)
Jun 20, 2011 1576 1584 1564 1570 0 +11.30(+0.72%)
Jun 17, 2011 1549 1574 1543 1559 0 +27.47(+1.79%)
Jun 16, 2011 1537 1556 1517 1531 0 -12.47(-0.81%)
Jun 15, 2011 1558 1564 1529 1544 0 -35.00(-2.22%)
Jun 14, 2011 1575 1596 1567 1579 0 +17.92(+1.15%)
Jun 13, 2011 1563 1586 1548 1561 0 +1.47(+0.09%)
Jun 10, 2011 1572 1582 1548 1559 0 -19.74(-1.25%)
Jun 09, 2011 1584 1599 1568 1579 0 -2.31(-0.15%)
Jun 08, 2011 1599 1613 1566 1581 0 -25.25(-1.57%)
Jun 07, 2011 1615 1626 1599 1607 0 +7.80(+0.49%)
Jun 06, 2011 1625 1633 1593 1599 0 -34.17(-2.09%)
Jun 03, 2011 1628 1648 1615 1633 0 +9.75(+0.60%)
May 24, 2011 1640 1642 1613 1623 0 -4.14(-0.25%)
May 23, 2011 1620 1640 1612 1627 0 -33.82(-2.04%)
May 20, 2011 1667 1678 1653 1661 0 -16.28(-0.97%)
May 19, 2011 1677 1693 1658 1678 0 +8.30(+0.50%)
May 18, 2011 1659 1678 1643 1669 0 +6.63(+0.40%)
May 17, 2011 1649 1675 1642 1663 0 +9.00(+0.54%)
May 16, 2011 1648 1675 1643 1654 0 -0.97(-0.06%)
May 13, 2011 1670 1681 1640 1655 0 -14.15(-0.85%)
May 12, 2011 1654 1675 1638 1669 0 +12.72(+0.77%)
May 11, 2011 1651 1669 1638 1656 0 -9.30(-0.56%)
May 10, 2011 1677 1690 1657 1665 0 +3.91(+0.24%)
May 09, 2011 1629 1685 1645 1661 0 -20.72(-1.23%)
May 06, 2011 1641 1702 1658 1682 0 +24.62(+1.49%)
May 05, 2011 1590 1670 1624 1657 0 +22.81(+1.40%)
May 04, 2011 1636 1651 1617 1635 0 -0.56(-0.03%)
May 03, 2011 1634 1647 1619 1635 0 -8.90(-0.54%)
May 02, 2011 1651 1660 1640 1644 0 -10.12(-0.61%)
Apr 29, 2011 1645 1672 1632 1654 0 +12.17(+0.74%)
Apr 28, 2011 1642 1651 1623 1642 0 -2.77(-0.17%)
Apr 27, 2011 1642 1657 1622 1645 0 +12.63(+0.77%)
Apr 26, 2011 1622 1646 1617 1632 0 +23.44(+1.46%)
Apr 25, 2011 1598 1620 1592 1609 0 +15.78(+0.99%)
Apr 21, 2011 1606 1618 1585 1593 0 -9.81(-0.61%)
Apr 20, 2011 1595 1613 1586 1603 0 +27.07(+1.72%)
Apr 19, 2011 1576 1588 1564 1576 0 +7.74(+0.49%)
Apr 18, 2011 1568 1583 1550 1568 0 -14.53(-0.92%)
Apr 15, 2011 1584 1595 1570 1583 0 -0.37(-0.02%)
Apr 14, 2011 1575 1596 1561 1583 0 -2.76(-0.17%)
Apr 13, 2011 1601 1607 1577 1586 0 -3.24(-0.20%)
Apr 12, 2011 1582 1610 1575 1589 0 +8.26(+0.52%)
Apr 11, 2011 1581 1589 1562 1581 0 +1.03(+0.07%)
Apr 08, 2011 1608 1615 1569 1580 0 -17.84(-1.12%)
Apr 07, 2011 1618 1624 1592 1597 0 -19.11(-1.18%)
Apr 06, 2011 1628 1638 1602 1617 0 +11.19(+0.70%)
Apr 05, 2011 1619 1630 1598 1605 0 -15.62(-0.96%)
Apr 04, 2011 1613 1630 1601 1621 0 -3.68(-0.23%)
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.