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 31, 2017 4323 4354 4290 4324 0 -16.57(-0.38%)
Mar 30, 2017 4330 4379 4312 4340 0 +13.74(+0.32%)
Mar 29, 2017 4376 4389 4297 4327 0 -58.28(-1.33%)
Mar 28, 2017 4299 4419 4268 4385 0 +78.44(+1.82%)
Mar 27, 2017 4236 4323 4212 4306 0 +19.01(+0.44%)
Mar 24, 2017 4281 4315 4249 4287 0 +22.19(+0.52%)
Mar 23, 2017 4252 4307 4230 4265 0 +13.48(+0.32%)
Mar 22, 2017 4193 4259 4130 4252 0 +40.27(+0.96%)
Mar 21, 2017 4355 4357 4205 4211 0 -125.21(-2.89%)
Mar 20, 2017 4347 4367 4295 4337 0 +22.89(+0.53%)
Mar 17, 2017 4354 4376 4294 4314 0 -35.96(-0.83%)
Mar 16, 2017 4390 4400 4319 4350 0 -21.65(-0.50%)
Mar 15, 2017 4210 4397 4190 4371 0 +103.01(+2.41%)
Mar 14, 2017 4353 4365 4252 4268 0 -110.12(-2.52%)
Mar 13, 2017 4422 4486 4362 4378 0 -57.46(-1.30%)
Mar 10, 2017 4347 4455 4325 4436 0 +21.57(+0.49%)
Mar 09, 2017 4444 4501 4404 4414 0 -24.78(-0.56%)
Mar 08, 2017 4449 4470 4405 4439 0 -2.06(-0.05%)
Mar 07, 2017 4498 4507 4430 4441 0 -70.08(-1.55%)
Mar 06, 2017 4587 4599 4465 4511 0 -99.95(-2.17%)
Mar 03, 2017 4525 4628 4510 4611 0 +94.15(+2.08%)
Mar 02, 2017 4614 4633 4510 4517 0 -119.47(-2.58%)
Mar 01, 2017 4588 4696 4581 4637 0 +92.91(+2.04%)
Feb 28, 2017 4573 4599 4525 4544 0 -31.10(-0.68%)
Feb 27, 2017 4553 4585 4502 4575 0 +7.73(+0.17%)
Feb 24, 2017 4471 4575 4433 4567 0 +67.53(+1.50%)
Feb 23, 2017 4560 4596 4484 4499 0 -51.41(-1.13%)
Feb 22, 2017 4536 4563 4490 4551 0 +4.39(+0.10%)
Feb 21, 2017 4524 4562 4483 4547 0 +35.81(+0.79%)
Feb 17, 2017 4511 4511 4511 4511 0 +47.11(+1.06%)
Feb 16, 2017 4513 4534 4424 4464 0 -42.23(-0.94%)
Feb 15, 2017 4486 4571 4417 4506 0 +110.05(+2.50%)
Feb 14, 2017 4437 4442 4358 4396 0 -46.68(-1.05%)
Feb 13, 2017 4384 4485 4376 4442 0 +70.71(+1.62%)
Feb 10, 2017 4383 4402 4341 4372 0 +9.75(+0.22%)
Feb 09, 2017 4243 4384 4229 4362 0 +120.01(+2.83%)
Feb 08, 2017 4234 4287 4179 4242 0 +20.36(+0.48%)
Feb 07, 2017 4259 4296 4207 4222 0 -21.39(-0.50%)
Feb 06, 2017 4256 4281 4223 4243 0 +8.03(+0.19%)
Feb 03, 2017 4254 4297 4195 4235 0 -6.26(-0.15%)
Feb 02, 2017 4208 4285 4176 4241 0 +0.66(+0.02%)
Feb 01, 2017 4245 4307 4216 4241 0 +13.14(+0.31%)
Jan 31, 2017 4202 4239 4158 4227 0 +2.75(+0.07%)
Jan 30, 2017 4209 4241 4140 4225 0 -38.22(-0.90%)
Jan 27, 2017 4366 4377 4236 4263 0 -107.09(-2.45%)
Jan 26, 2017 4240 4419 4205 4370 0 +226.10(+5.46%)
Jan 25, 2017 4141 4203 4096 4144 0 -9.17(-0.22%)
Jan 24, 2017 4169 4197 4131 4153 0 -4.72(-0.11%)
Jan 23, 2017 4237 4251 4132 4158 0 -84.06(-1.98%)
Jan 20, 2017 4183 4256 4177 4242 0 +61.88(+1.48%)
Jan 19, 2017 4204 4239 4156 4180 0 -20.32(-0.48%)
Jan 18, 2017 4173 4223 4135 4200 0 +15.65(+0.37%)
Jan 17, 2017 4227 4271 4172 4185 0 -64.39(-1.52%)
Jan 13, 2017 4249 4249 4249 4249 0 +21.33(+0.50%)
Jan 12, 2017 4278 4306 4166 4228 0 -62.70(-1.46%)
Jan 11, 2017 4282 4334 4248 4290 0 +36.52(+0.86%)
Jan 10, 2017 4170 4295 4164 4254 0 +103.04(+2.48%)
Jan 09, 2017 4121 4204 4099 4151 0 +25.96(+0.63%)
Jan 06, 2017 4176 4188 4087 4125 0 -50.49(-1.21%)
Jan 05, 2017 4239 4286 4148 4175 0 -60.06(-1.42%)
Jan 04, 2017 4160 4250 4140 4235 0 +89.54(+2.16%)
Jan 03, 2017 4183 4241 4126 4146 0 +2.56(+0.06%)
Dec 30, 2016 4143 4143 4143 4143 0 -20.88(-0.50%)
Dec 29, 2016 4162 4204 4137 4164 0 +4.04(+0.10%)
Dec 28, 2016 4213 4239 4150 4160 0 -49.61(-1.18%)
Dec 27, 2016 4206 4239 4187 4210 0 +5.69(+0.14%)
Dec 23, 2016 4204 4204 4204 4204 0 +25.98(+0.62%)
Dec 22, 2016 4234 4257 4162 4178 0 -53.83(-1.27%)
Dec 21, 2016 4236 4265 4204 4232 0 -18.06(-0.42%)
Dec 20, 2016 4204 4269 4190 4250 0 +60.51(+1.44%)
Dec 19, 2016 4171 4208 4133 4189 0 +39.92(+0.96%)
Dec 16, 2016 4222 4262 4142 4150 0 -57.74(-1.37%)
Dec 15, 2016 4121 4275 4111 4207 0 +107.28(+2.62%)
Dec 14, 2016 4122 4171 4071 4100 0 -27.21(-0.66%)
Dec 13, 2016 4108 4208 4102 4127 0 +37.24(+0.91%)
Dec 12, 2016 4121 4151 4057 4090 0 -66.40(-1.60%)
Dec 09, 2016 4152 4224 4108 4156 0 +25.64(+0.62%)
Dec 08, 2016 4132 4161 4073 4131 0 +6.29(+0.15%)
Dec 07, 2016 3977 4136 3953 4124 0 +150.00(+3.77%)
Dec 06, 2016 3941 3989 3915 3974 0 +56.78(+1.45%)
Dec 05, 2016 3987 4028 3901 3918 0 -52.49(-1.32%)
Dec 02, 2016 3917 4002 3904 3970 0 +72.74(+1.87%)
Dec 01, 2016 3857 3942 3829 3897 0 +21.65(+0.56%)
Nov 30, 2016 3860 3946 3760 3876 0 -57.16(-1.45%)
Nov 29, 2016 3944 3980 3916 3933 0 -4.49(-0.11%)
Nov 28, 2016 3952 3980 3906 3937 0 -21.77(-0.55%)
Nov 25, 2016 3957 3997 3941 3959 0 +4.41(+0.11%)
Nov 23, 2016 3955 3955 3955 3955 0 +28.40(+0.72%)
Nov 22, 2016 3936 3985 3881 3926 0 +13.52(+0.35%)
Nov 21, 2016 3906 3944 3880 3913 0 +10.93(+0.28%)
Nov 18, 2016 3879 3932 3853 3902 0 +33.20(+0.86%)
Nov 17, 2016 3788 3877 3761 3869 0 +70.88(+1.87%)
Nov 16, 2016 3807 3836 3759 3798 0 -20.83(-0.55%)
Nov 15, 2016 3840 3902 3770 3819 0 +60.43(+1.61%)
Nov 14, 2016 3651 3770 3646 3758 0 +116.17(+3.19%)
Nov 11, 2016 3622 3660 3567 3642 0 +6.98(+0.19%)
Nov 10, 2016 3572 3677 3553 3635 0 +89.24(+2.52%)
Nov 09, 2016 3419 3562 3404 3546 0 +44.34(+1.27%)
Nov 08, 2016 3462 3512 3428 3502 0 +35.09(+1.01%)
Nov 07, 2016 3415 3477 3389 3466 0 +104.53(+3.11%)
Nov 04, 2016 3316 3413 3302 3362 0 +45.18(+1.36%)
Nov 03, 2016 3338 3380 3303 3317 0 -8.91(-0.27%)
Nov 02, 2016 3330 3380 3310 3326 0 -12.65(-0.38%)
Nov 01, 2016 3371 3403 3309 3338 0 -37.21(-1.10%)
Oct 31, 2016 3341 3402 3304 3376 0 +54.38(+1.64%)
Oct 28, 2016 3327 3372 3295 3321 0 -0.05(-0.00%)
Oct 27, 2016 3302 3380 3228 3321 0 +15.54(+0.47%)
Oct 26, 2016 3309 3409 3218 3306 0 -204.80(-5.83%)
Oct 25, 2016 3527 3595 3487 3510 0 -42.37(-1.19%)
Oct 24, 2016 3576 3606 3536 3553 0 -11.11(-0.31%)
Oct 21, 2016 3531 3576 3513 3564 0 +2.78(+0.08%)
Oct 20, 2016 3537 3579 3500 3561 0 +20.62(+0.58%)
Oct 19, 2016 3496 3556 3472 3541 0 +47.53(+1.36%)
Oct 18, 2016 3490 3525 3457 3493 0 +32.24(+0.93%)
Oct 17, 2016 3471 3538 3452 3461 0 -8.17(-0.24%)
Oct 14, 2016 3503 3553 3446 3469 0 -15.65(-0.45%)
Oct 13, 2016 3359 3502 3313 3485 0 +105.03(+3.11%)
Oct 12, 2016 3386 3419 3355 3380 0 +19.92(+0.59%)
Oct 11, 2016 3391 3416 3339 3360 0 -14.29(-0.42%)
Oct 10, 2016 3286 3393 3280 3374 0 +95.96(+2.93%)
Oct 07, 2016 3288 3298 3255 3278 0 -46.44(-1.40%)
Oct 06, 2016 3315 3342 3280 3324 0 +4.23(+0.13%)
Oct 05, 2016 3312 3349 3289 3320 0 +0.36(+0.01%)
Oct 04, 2016 3386 3412 3303 3320 0 +182.29(+5.81%)
Sep 26, 2016 3167 3184 3118 3138 0 -50.51(-1.58%)
Sep 23, 2016 3174 3203 3137 3188 0 +8.28(+0.26%)
Sep 22, 2016 3179 3227 3145 3180 0 +19.13(+0.61%)
Sep 21, 2016 3155 3183 3106 3161 0 +11.82(+0.38%)
Sep 20, 2016 3156 3184 3127 3149 0 +5.85(+0.19%)
Sep 19, 2016 3148 3187 3130 3143 0 +5.50(+0.18%)
Sep 16, 2016 3176 3182 3128 3137 0 -45.91(-1.44%)
Sep 15, 2016 3165 3200 3133 3183 0 +19.27(+0.61%)
Sep 14, 2016 3196 3220 3145 3164 0 -32.96(-1.03%)
Sep 13, 2016 3245 3282 3179 3197 0 -48.35(-1.49%)
Sep 12, 2016 3155 3255 3127 3245 0 +57.58(+1.81%)
Sep 09, 2016 3287 3293 3173 3188 0 -114.42(-3.46%)
Sep 08, 2016 3276 3327 3262 3302 0 +19.91(+0.61%)
Sep 07, 2016 3178 3301 3176 3282 0 +131.57(+4.18%)
Sep 06, 2016 3136 3161 3109 3151 0 +16.87(+0.54%)
Sep 02, 2016 3134 3134 3134 3134 0 +23.59(+0.76%)
Sep 01, 2016 3133 3162 3090 3110 0 -18.24(-0.58%)
Aug 31, 2016 3154 3179 3088 3129 0 -19.49(-0.62%)
Aug 30, 2016 3093 3170 3084 3148 0 +53.49(+1.73%)
Aug 29, 2016 3094 3110 3081 3095 0 +6.18(+0.20%)
Aug 26, 2016 3129 3135 3070 3088 0 -38.02(-1.22%)
Aug 25, 2016 3112 3141 3101 3126 0 +3.87(+0.12%)
Aug 24, 2016 3110 3137 3094 3122 0 +7.28(+0.23%)
Aug 23, 2016 3106 3133 3095 3115 0 +25.07(+0.81%)
Aug 22, 2016 3093 3115 3071 3090 0 -11.30(-0.36%)
Aug 19, 2016 3127 3144 3090 3101 0 -41.37(-1.32%)
Aug 18, 2016 3136 3152 3107 3143 0 +5.36(+0.17%)
Aug 17, 2016 3112 3148 3096 3137 0 +24.90(+0.80%)
Aug 16, 2016 3124 3140 3099 3113 0 -23.89(-0.76%)
Aug 15, 2016 3109 3152 3094 3136 0 +28.46(+0.92%)
Aug 12, 2016 3136 3157 3093 3108 0 -37.94(-1.21%)
Aug 11, 2016 3127 3174 3109 3146 0 +24.12(+0.77%)
Aug 10, 2016 3135 3150 3090 3122 0 -20.12(-0.64%)
Aug 09, 2016 3169 3191 3126 3142 0 -8.25(-0.26%)
Aug 08, 2016 3173 3201 3133 3150 0 -24.80(-0.78%)
Aug 05, 2016 3111 3186 3098 3175 0 +90.64(+2.94%)
Aug 04, 2016 3055 3112 3040 3084 0 +58.06(+1.92%)
Aug 03, 2016 3003 3046 2987 3026 0 +15.36(+0.51%)
Aug 02, 2016 3130 3141 2998 3011 0 -134.35(-4.27%)
Aug 01, 2016 3155 3174 3109 3145 0 +0.18(+0.01%)
Jul 29, 2016 3193 3229 3139 3145 0 -46.15(-1.45%)
Jul 28, 2016 3186 3208 3159 3191 0 +4.95(+0.16%)
Jul 27, 2016 3201 3217 3160 3186 0 -43.62(-1.35%)
Jul 26, 2016 3176 3241 3135 3230 0 +85.76(+2.73%)
Jul 25, 2016 3186 3201 3122 3144 0 -33.76(-1.06%)
Jul 22, 2016 3166 3201 3111 3178 0 +48.10(+1.54%)
Jul 21, 2016 3215 3246 3097 3130 0 -248.04(-7.34%)
Jul 20, 2016 3441 3452 3364 3378 0 -42.39(-1.24%)
Jul 19, 2016 3433 3455 3405 3420 0 -33.27(-0.96%)
Jul 18, 2016 3463 3495 3445 3454 0 -4.65(-0.13%)
Jul 15, 2016 3452 3487 3415 3458 0 -0.40(-0.01%)
Jul 14, 2016 3431 3476 3399 3459 0 +62.70(+1.85%)
Jul 13, 2016 3455 3469 3373 3396 0 -17.71(-0.52%)
Jul 12, 2016 3329 3435 3320 3414 0 +138.37(+4.22%)
Jul 11, 2016 3268 3303 3252 3275 0 +39.19(+1.21%)
Jul 08, 2016 3236 3267 3178 3236 0 +58.18(+1.83%)
Jul 07, 2016 3118 3197 3114 3178 0 +55.24(+1.77%)
Jul 06, 2016 3123 3123 3123 3123 0 -2.34(-0.07%)
Jul 05, 2016 3159 3161 3074 3125 0 -33.14(-1.05%)
Jul 01, 2016 3158 3158 3158 3158 0 +28.50(+0.91%)
Jun 30, 2016 3104 3131 3069 3130 0 +34.88(+1.13%)
Jun 29, 2016 3043 3121 3014 3095 0 +100.55(+3.36%)
Jun 28, 2016 2995 3023 2933 2994 0 +63.04(+2.15%)
Jun 27, 2016 3000 3017 2888 2931 0 -95.53(-3.16%)
Jun 24, 2016 2999 3101 2976 3027 0 -109.55(-3.49%)
Jun 23, 2016 3199 3208 3052 3136 0 -28.00(-0.88%)
Jun 22, 2016 3189 3212 3147 3164 0 -22.35(-0.70%)
Jun 21, 2016 3183 3217 3144 3187 0 +36.38(+1.15%)
Jun 20, 2016 3162 3195 3138 3150 0 +15.23(+0.49%)
Jun 17, 2016 3133 3177 3118 3135 0 -8.61(-0.27%)
Jun 16, 2016 3126 3170 3101 3144 0 -17.66(-0.56%)
Jun 15, 2016 3188 3228 3146 3161 0 -1.75(-0.06%)
Jun 14, 2016 3290 3320 3137 3163 0 -141.83(-4.29%)
Jun 13, 2016 3384 3407 3287 3305 0 -116.71(-3.41%)
Jun 10, 2016 3440 3465 3384 3421 0 -53.65(-1.54%)
Jun 09, 2016 3429 3498 3418 3475 0 +41.96(+1.22%)
Jun 08, 2016 3411 3472 3390 3433 0 +31.07(+0.91%)
Jun 07, 2016 3300 3435 3287 3402 0 +99.29(+3.01%)
Jun 06, 2016 3279 3310 3254 3303 0 +12.91(+0.39%)
Jun 03, 2016 3316 3322 3244 3290 0 -39.56(-1.19%)
Jun 02, 2016 3331 3369 3311 3329 0 -15.88(-0.47%)
Jun 01, 2016 3337 3359 3305 3345 0 +3.61(+0.11%)
May 31, 2016 3348 3364 3308 3342 0 -6.28(-0.19%)
May 27, 2016 3348 3348 3348 3348 0 +48.75(+1.48%)
May 26, 2016 3360 3373 3280 3299 0 -62.33(-1.85%)
May 25, 2016 3382 3423 3354 3362 0 -15.09(-0.45%)
May 24, 2016 3337 3392 3326 3377 0 +50.52(+1.52%)
May 23, 2016 3337 3366 3318 3326 0 -11.59(-0.35%)
May 20, 2016 3343 3392 3320 3338 0 +8.18(+0.25%)
May 19, 2016 3372 3400 3277 3330 0 -55.67(-1.64%)
May 18, 2016 3333 3428 3321 3385 0 +39.10(+1.17%)
May 17, 2016 3341 3413 3325 3346 0 -8.92(-0.27%)
May 16, 2016 3319 3376 3284 3355 0 +43.19(+1.30%)
May 13, 2016 3297 3370 3283 3312 0 +24.20(+0.74%)
May 12, 2016 3391 3403 3260 3288 0 -91.95(-2.72%)
May 11, 2016 3424 3492 3372 3380 0 -56.77(-1.65%)
May 10, 2016 3407 3454 3386 3436 0 +40.38(+1.19%)
May 09, 2016 3364 3432 3355 3396 0 +32.81(+0.98%)
May 06, 2016 3363 3396 3280 3363 0 -19.55(-0.58%)
May 05, 2016 3396 3436 3368 3383 0 -8.20(-0.24%)
May 04, 2016 3466 3477 3372 3391 0 -105.95(-3.03%)
May 03, 2016 3551 3567 3462 3497 0 -43.89(-1.24%)
May 02, 2016 3575 3607 3525 3541 0 -27.34(-0.77%)
Apr 29, 2016 3561 3603 3493 3568 0 +9.52(+0.27%)
Apr 28, 2016 3658 3685 3548 3559 0 -106.21(-2.90%)
Apr 27, 2016 3692 3751 3642 3665 0 -28.58(-0.77%)
Apr 26, 2016 3743 3783 3631 3693 0 -25.61(-0.69%)
Apr 25, 2016 3751 3788 3705 3719 0 -33.28(-0.89%)
Apr 22, 2016 3720 3819 3673 3752 0 -68.38(-1.79%)
Apr 21, 2016 3859 3872 3727 3821 0 +2.93(+0.08%)
Apr 20, 2016 3848 3874 3813 3818 0 -19.32(-0.50%)
Apr 19, 2016 3835 3875 3800 3837 0 +10.07(+0.26%)
Apr 18, 2016 3840 3854 3783 3827 0 +10.05(+0.26%)
Apr 15, 2016 3818 3832 3757 3817 0 +22.98(+0.61%)
Apr 14, 2016 3763 3832 3744 3794 0 +56.27(+1.51%)
Apr 13, 2016 3674 3754 3650 3738 0 +107.97(+2.97%)
Apr 12, 2016 3610 3657 3590 3630 0 +23.98(+0.67%)
Apr 11, 2016 3641 3707 3603 3606 0 -14.35(-0.40%)
Apr 08, 2016 3587 3645 3559 3620 0 +51.20(+1.43%)
Apr 07, 2016 3594 3647 3537 3569 0 -27.30(-0.76%)
Apr 06, 2016 3601 3618 3540 3596 0 -5.55(-0.15%)
Apr 05, 2016 3606 3660 3584 3602 0 -30.41(-0.84%)
Apr 04, 2016 3675 3716 3606 3632 0 -53.83(-1.46%)
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.