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%)
Jan 02, 2018 4819 4862 4789 4849 0 +58.23(+1.22%)
Dec 29, 2017 4791 4791 4791 4791 0 -44.26(-0.92%)
Dec 28, 2017 4841 4853 4801 4835 0 -0.89(-0.02%)
Dec 27, 2017 4847 4853 4812 4836 0 -12.99(-0.27%)
Dec 26, 2017 4827 4879 4821 4849 0 +10.78(+0.22%)
Dec 22, 2017 4863 4872 4808 4838 0 -9.25(-0.19%)
Dec 21, 2017 4845 4918 4814 4847 0 +31.64(+0.66%)
Dec 20, 2017 4819 4845 4761 4816 0 +24.08(+0.50%)
Dec 19, 2017 4819 4837 4747 4792 0 -8.12(-0.17%)
Dec 18, 2017 4741 4809 4716 4800 0 +96.77(+2.06%)
Dec 15, 2017 4664 4734 4634 4703 0 +59.79(+1.29%)
Dec 14, 2017 4664 4715 4628 4643 0 +20.98(+0.45%)
Dec 13, 2017 4661 4669 4605 4622 0 -23.84(-0.51%)
Dec 12, 2017 4674 4715 4636 4646 0 -13.61(-0.29%)
Dec 11, 2017 4663 4690 4623 4660 0 +4.49(+0.10%)
Dec 08, 2017 4661 4708 4639 4655 0 +21.22(+0.46%)
Dec 07, 2017 4520 4646 4492 4634 0 +109.97(+2.43%)
Dec 06, 2017 4553 4586 4508 4524 0 -34.06(-0.75%)
Dec 05, 2017 4602 4617 4523 4558 0 -34.12(-0.74%)
Dec 04, 2017 4564 4618 4524 4592 0 +133.39(+2.99%)
Dec 01, 2017 4520 4584 4453 4459 0 -75.07(-1.66%)
Nov 30, 2017 4435 4590 4412 4534 0 +96.07(+2.16%)
Nov 29, 2017 4282 4500 4276 4438 0 +172.35(+4.04%)
Nov 28, 2017 4159 4279 4147 4265 0 +113.41(+2.73%)
Nov 27, 2017 4184 4198 4135 4152 0 -34.54(-0.83%)
Nov 24, 2017 4191 4209 4161 4186 0 -1.83(-0.04%)
Nov 22, 2017 4213 4239 4174 4188 0 -32.01(-0.76%)
Nov 21, 2017 4177 4229 4156 4220 0 +50.48(+1.21%)
Nov 20, 2017 4173 4191 4123 4170 0 -0.87(-0.02%)
Nov 17, 2017 4174 4207 4122 4171 0 -19.09(-0.46%)
Nov 16, 2017 4162 4216 4137 4190 0 +63.09(+1.53%)
Nov 15, 2017 4030 4142 3989 4127 0 +88.37(+2.19%)
Nov 14, 2017 3974 4049 3968 4038 0 +46.95(+1.18%)
Nov 13, 2017 4001 4024 3960 3991 0 -16.46(-0.41%)
Nov 10, 2017 3990 4036 3974 4008 0 +16.05(+0.40%)
Nov 09, 2017 4008 4050 3973 3992 0 -17.95(-0.45%)
Nov 08, 2017 4003 4040 3971 4010 0 -0.64(-0.02%)
Nov 07, 2017 4083 4085 4004 4010 0 -69.35(-1.70%)
Nov 06, 2017 4043 4128 4038 4080 0 +31.93(+0.79%)
Nov 03, 2017 4038 4064 3999 4048 0 +8.70(+0.22%)
Nov 02, 2017 4065 4080 4008 4039 0 -25.20(-0.62%)
Nov 01, 2017 4066 4101 4027 4064 0 +0.71(+0.02%)
Oct 31, 2017 4102 4116 4040 4064 0 -38.77(-0.95%)
Oct 30, 2017 4071 4138 4035 4102 0 +19.71(+0.48%)
Oct 27, 2017 4139 4173 4027 4083 0 -47.94(-1.16%)
Oct 26, 2017 4281 4376 4074 4131 0 -120.18(-2.83%)
Oct 25, 2017 4415 4438 4205 4251 0 -195.23(-4.39%)
Oct 24, 2017 4415 4471 4361 4446 0 +24.63(+0.56%)
Oct 23, 2017 4489 4513 4407 4421 0 -61.61(-1.37%)
Oct 20, 2017 4452 4509 4435 4483 0 +49.17(+1.11%)
Oct 19, 2017 4430 4479 4346 4434 0 -26.71(-0.60%)
Oct 18, 2017 4459 4480 4436 4461 0 +4.89(+0.11%)
Oct 17, 2017 4476 4539 4440 4456 0 -6.31(-0.14%)
Oct 16, 2017 4471 4490 4425 4462 0 -18.22(-0.41%)
Oct 13, 2017 4464 4493 4437 4480 0 +16.79(+0.38%)
Oct 12, 2017 4462 4503 4426 4463 0 -1.19(-0.03%)
Oct 11, 2017 4425 4494 4410 4465 0 +37.66(+0.85%)
Oct 10, 2017 4455 4513 4403 4427 0 +44.26(+1.01%)
Oct 09, 2017 4425 4449 4357 4383 0 -40.08(-0.91%)
Oct 06, 2017 4388 4476 4375 4423 0 +22.61(+0.51%)
Oct 05, 2017 4423 4431 4362 4400 0 -19.72(-0.45%)
Oct 04, 2017 4441 4509 4406 4420 0 -16.39(-0.37%)
Oct 03, 2017 4244 4444 4235 4436 0 +193.13(+4.55%)
Oct 02, 2017 4235 4263 4203 4243 0 +13.87(+0.33%)
Sep 29, 2017 4234 4274 4210 4229 0 +0.28(+0.01%)
Sep 28, 2017 4218 4267 4185 4229 0 +4.63(+0.11%)
Sep 27, 2017 4234 4274 4181 4224 0 +10.58(+0.25%)
Sep 26, 2017 4210 4251 4173 4214 0 +18.56(+0.44%)
Sep 25, 2017 4179 4216 4144 4195 0 +12.48(+0.30%)
Sep 22, 2017 4155 4202 4122 4183 0 +28.25(+0.68%)
Sep 21, 2017 4140 4174 4084 4154 0 +9.41(+0.23%)
Sep 20, 2017 4107 4164 4074 4145 0 +53.98(+1.32%)
Sep 19, 2017 4128 4167 4070 4091 0 -40.03(-0.97%)
Sep 18, 2017 4200 4207 4111 4131 0 -63.36(-1.51%)
Sep 15, 2017 4188 4218 4136 4194 0 -0.01(-0.00%)
Sep 14, 2017 4191 4231 4162 4194 0 -1.69(-0.04%)
Sep 13, 2017 4167 4220 4123 4196 0 +31.01(+0.74%)
Sep 12, 2017 4127 4175 4100 4165 0 +37.03(+0.90%)
Sep 11, 2017 4095 4142 4052 4128 0 +68.25(+1.68%)
Sep 08, 2017 4006 4079 3983 4060 0 +43.16(+1.07%)
Sep 07, 2017 4004 4076 3975 4017 0 +5.33(+0.13%)
Sep 06, 2017 3946 4037 3874 4011 0 +27.20(+0.68%)
Sep 05, 2017 4040 4061 3969 3984 0 -81.85(-2.01%)
Sep 01, 2017 4068 4090 4036 4066 0 +15.63(+0.39%)
Aug 31, 2017 4031 4067 4014 4050 0 +40.06(+1.00%)
Aug 30, 2017 4002 4026 3963 4010 0 -0.53(-0.01%)
Aug 29, 2017 3978 4022 3953 4011 0 -3.95(-0.10%)
Aug 28, 2017 4077 4086 3998 4015 0 -64.06(-1.57%)
Aug 25, 2017 3962 4100 3952 4079 0 +137.98(+3.50%)
Aug 24, 2017 4033 4037 3920 3941 0 -69.06(-1.72%)
Aug 23, 2017 4120 4127 4005 4010 0 -122.59(-2.97%)
Aug 22, 2017 4160 4195 4122 4133 0 -17.12(-0.41%)
Aug 21, 2017 4146 4196 4129 4150 0 +13.30(+0.32%)
Aug 18, 2017 4153 4196 4120 4136 0 -14.16(-0.34%)
Aug 17, 2017 4316 4325 4145 4151 0 -177.96(-4.11%)
Aug 16, 2017 4338 4367 4301 4328 0 +3.86(+0.09%)
Aug 15, 2017 4327 4355 4290 4325 0 +13.89(+0.32%)
Aug 14, 2017 4293 4333 4269 4311 0 +55.08(+1.29%)
Aug 11, 2017 4254 4295 4189 4256 0 -5.71(-0.13%)
Aug 10, 2017 4297 4311 4229 4261 0 -44.65(-1.04%)
Aug 09, 2017 4309 4359 4285 4306 0 -17.14(-0.40%)
Aug 08, 2017 4363 4387 4308 4323 0 -45.13(-1.03%)
Aug 07, 2017 4438 4455 4353 4368 0 -56.53(-1.28%)
Aug 04, 2017 4389 4431 4362 4425 0 +43.40(+0.99%)
Aug 03, 2017 4362 4410 4343 4381 0 +14.74(+0.34%)
Aug 02, 2017 4366 4391 4318 4367 0 -3.63(-0.08%)
Aug 01, 2017 4381 4426 4334 4370 0 +17.50(+0.40%)
Jul 31, 2017 4436 4447 4339 4353 0 -65.57(-1.48%)
Jul 28, 2017 4427 4461 4354 4418 0 +1.11(+0.03%)
Jul 27, 2017 4420 4526 4247 4417 0 -158.48(-3.46%)
Jul 26, 2017 4549 4624 4476 4576 0 +8.94(+0.20%)
Jul 25, 2017 4646 4674 4552 4567 0 -48.42(-1.05%)
Jul 24, 2017 4666 4678 4610 4615 0 -51.68(-1.11%)
Jul 21, 2017 4671 4694 4634 4667 0 -12.49(-0.27%)
Jul 20, 2017 4727 4745 4650 4679 0 -49.98(-1.06%)
Jul 19, 2017 4730 4757 4668 4729 0 -12.26(-0.26%)
Jul 18, 2017 4779 4795 4724 4742 0 -52.06(-1.09%)
Jul 17, 2017 4784 4822 4745 4794 0 +20.95(+0.44%)
Jul 14, 2017 4798 4811 4745 4773 0 -21.12(-0.44%)
Jul 13, 2017 4790 4851 4748 4794 0 -1.14(-0.02%)
Jul 12, 2017 4779 4834 4747 4795 0 +62.06(+1.31%)
Jul 11, 2017 4799 4835 4719 4733 0 -70.13(-1.46%)
Jul 10, 2017 4802 4861 4786 4803 0 -64.03(-1.32%)
Jul 07, 2017 4787 4884 4782 4867 0 +87.07(+1.82%)
Jul 06, 2017 4753 4821 4730 4780 0 +4.10(+0.09%)
Jul 05, 2017 4718 4801 4691 4776 0 +62.65(+1.33%)
Jul 03, 2017 4727 4758 4698 4713 0 +12.35(+0.26%)
Jun 30, 2017 4696 4736 4674 4701 0 +21.58(+0.46%)
Jun 29, 2017 4699 4737 4634 4679 0 -2.83(-0.06%)
Jun 28, 2017 4688 4734 4666 4682 0 +19.05(+0.41%)
Jun 27, 2017 4686 4725 4654 4663 0 -28.42(-0.61%)
Jun 26, 2017 4716 4774 4676 4692 0 -9.40(-0.20%)
Jun 23, 2017 4682 4728 4657 4701 0 +25.59(+0.55%)
Jun 22, 2017 4717 4746 4642 4675 0 +9.66(+0.21%)
Jun 21, 2017 4627 4690 4614 4666 0 +51.83(+1.12%)
Jun 20, 2017 4676 4692 4605 4614 0 -68.76(-1.47%)
Jun 19, 2017 4642 4696 4620 4683 0 +68.24(+1.48%)
Jun 16, 2017 4605 4643 4591 4614 0 +0.39(+0.01%)
Jun 15, 2017 4582 4638 4540 4614 0 -0.43(-0.01%)
Jun 14, 2017 4619 4659 4564 4614 0 +2.37(+0.05%)
Jun 13, 2017 4608 4654 4562 4612 0 +7.10(+0.15%)
Jun 12, 2017 4624 4638 4506 4605 0 -22.26(-0.48%)
Jun 09, 2017 4630 4672 4603 4627 0 +12.00(+0.26%)
Jun 08, 2017 4630 4690 4588 4615 0 -58.77(-1.26%)
Jun 07, 2017 4602 4699 4539 4674 0 +56.49(+1.22%)
Jun 06, 2017 4637 4688 4600 4618 0 -44.68(-0.96%)
Jun 05, 2017 4629 4686 4596 4662 0 +26.81(+0.58%)
Jun 02, 2017 4643 4696 4613 4635 0 +23.31(+0.51%)
Jun 01, 2017 4593 4639 4579 4612 0 +30.57(+0.67%)
May 31, 2017 4570 4604 4512 4582 0 +40.18(+0.88%)
May 30, 2017 4613 4624 4536 4541 0 -83.55(-1.81%)
May 26, 2017 4636 4668 4603 4625 0 -15.65(-0.34%)
May 25, 2017 4553 4659 4542 4641 0 +103.32(+2.28%)
May 24, 2017 4555 4584 4514 4537 0 -7.39(-0.16%)
May 23, 2017 4521 4568 4484 4545 0 +50.87(+1.13%)
May 22, 2017 4468 4535 4449 4494 0 +47.55(+1.07%)
May 19, 2017 4407 4474 4394 4446 0 +54.96(+1.25%)
May 18, 2017 4387 4442 4356 4391 0 -3.37(-0.08%)
May 17, 2017 4494 4491 4383 4395 0 -118.00(-2.61%)
May 16, 2017 4507 4538 4460 4513 0 +15.56(+0.35%)
May 15, 2017 4450 4529 4441 4497 0 +56.99(+1.28%)
May 12, 2017 4476 4505 4425 4440 0 -47.45(-1.06%)
May 11, 2017 4495 4520 4429 4487 0 -26.82(-0.59%)
May 10, 2017 4515 4550 4487 4514 0 -6.53(-0.14%)
May 09, 2017 4484 4551 4470 4521 0 +57.38(+1.29%)
May 08, 2017 4531 4552 4444 4463 0 -62.54(-1.38%)
May 05, 2017 4536 4547 4489 4526 0 -1.01(-0.02%)
May 04, 2017 4561 4582 4476 4527 0 -19.26(-0.42%)
May 03, 2017 4530 4566 4497 4546 0 +2.66(+0.06%)
May 02, 2017 4419 4556 4413 4544 0 +127.96(+2.90%)
May 01, 2017 4446 4486 4407 4416 0 -12.60(-0.28%)
Apr 28, 2017 4422 4469 4392 4428 0 +23.71(+0.54%)
Apr 27, 2017 4411 4463 4317 4405 0 -88.93(-1.98%)
Apr 26, 2017 4531 4568 4466 4493 0 -50.26(-1.11%)
Apr 25, 2017 4530 4604 4510 4544 0 +45.09(+1.00%)
Apr 24, 2017 4488 4526 4464 4499 0 +67.94(+1.53%)
Apr 21, 2017 4436 4474 4401 4431 0 -1.16(-0.03%)
Apr 20, 2017 4374 4446 4364 4432 0 +81.06(+1.86%)
Apr 19, 2017 4337 4384 4316 4351 0 +40.24(+0.93%)
Apr 18, 2017 4324 4361 4261 4311 0 -19.64(-0.45%)
Apr 17, 2017 4314 4341 4284 4330 0 +32.21(+0.75%)
Apr 13, 2017 4371 4385 4290 4298 0 -78.61(-1.80%)
Apr 12, 2017 4399 4466 4368 4377 0 +3.20(+0.07%)
Apr 11, 2017 4325 4385 4268 4373 0 +44.23(+1.02%)
Apr 10, 2017 4333 4367 4296 4329 0 -0.04(-0.00%)
Apr 07, 2017 4272 4365 4254 4329 0 +45.90(+1.07%)
Apr 06, 2017 4277 4318 4241 4283 0 +9.08(+0.21%)
Apr 05, 2017 4293 4349 4265 4274 0 +9.76(+0.23%)
Apr 04, 2017 4323 4348 4250 4264 0 -73.86(-1.70%)
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.