Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Airlines Sector (CIX: MSECTOR770 )

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 1812 1817 1777 1799 0 +12.53(+0.70%)
Mar 29, 2012 1785 1805 1753 1786 0 -5.92(-0.33%)
Mar 28, 2012 1780 1818 1765 1792 0 +13.01(+0.73%)
Mar 27, 2012 1790 1803 1770 1779 0 -11.46(-0.64%)
Mar 26, 2012 1762 1795 1745 1790 0 +22.78(+1.29%)
Mar 23, 2012 1754 1779 1741 1768 0 +18.38(+1.05%)
Mar 22, 2012 1782 1804 1740 1749 0 -46.43(-2.59%)
Mar 21, 2012 1789 1816 1769 1796 0 +8.18(+0.46%)
Mar 20, 2012 1775 1802 1754 1788 0 +5.83(+0.33%)
Mar 19, 2012 1775 1799 1756 1782 0 +0.20(+0.01%)
Mar 16, 2012 1830 1834 1776 1782 0 -41.39(-2.27%)
Mar 15, 2012 1786 1846 1777 1823 0 +28.10(+1.57%)
Mar 14, 2012 1800 1807 1763 1795 0 -24.91(-1.37%)
Mar 13, 2012 1799 1830 1776 1820 0 +25.08(+1.40%)
Mar 12, 2012 1815 1830 1783 1795 0 -16.79(-0.93%)
Mar 09, 2012 1823 1834 1797 1811 0 -7.79(-0.43%)
Mar 08, 2012 1795 1830 1785 1819 0 +42.88(+2.41%)
Mar 07, 2012 1773 1800 1762 1776 0 +20.73(+1.18%)
Mar 06, 2012 1777 1804 1744 1756 0 -49.71(-2.75%)
Mar 05, 2012 1829 1834 1789 1805 0 -41.69(-2.26%)
Mar 02, 2012 1838 1878 1827 1847 0 +14.02(+0.76%)
Mar 01, 2012 1846 1866 1822 1833 0 -1.43(-0.08%)
Feb 29, 2012 1847 1874 1828 1834 0 -11.13(-0.60%)
Feb 28, 2012 1815 1851 1806 1846 0 +52.52(+2.93%)
Feb 27, 2012 1786 1812 1767 1793 0 -16.63(-0.92%)
Feb 24, 2012 1832 1850 1801 1810 0 -31.58(-1.72%)
Feb 23, 2012 1874 1880 1825 1841 0 -35.62(-1.90%)
Feb 22, 2012 1886 1910 1869 1877 0 -13.55(-0.72%)
Feb 21, 2012 1972 1972 1845 1890 0 -71.75(-3.66%)
Feb 17, 2012 1962 1962 1962 0 -24.07(-1.21%)
Feb 16, 2012 1957 1995 1939 1986 0 +21.92(+1.12%)
Feb 15, 2012 1979 1994 1948 1964 0 +7.74(+0.40%)
Feb 14, 2012 1964 1981 1934 1957 0 -25.71(-1.30%)
Feb 13, 2012 1962 1997 1952 1982 0 +32.34(+1.66%)
Feb 10, 2012 1957 1979 1939 1950 0 -44.09(-2.21%)
Feb 09, 2012 1984 2004 1954 1994 0 +24.10(+1.22%)
Feb 08, 2012 1968 1986 1939 1970 0 +16.73(+0.86%)
Feb 07, 2012 1946 1981 1934 1953 0 +6.10(+0.31%)
Feb 06, 2012 1971 1981 1932 1947 0 -57.18(-2.85%)
Feb 03, 2012 1987 2031 1984 2004 0 +53.27(+2.73%)
Feb 02, 2012 1924 1970 1915 1951 0 +46.88(+2.46%)
Feb 01, 2012 1883 1922 1865 1904 0 +27.81(+1.48%)
Jan 31, 2012 1900 1904 1845 1876 0 -19.71(-1.04%)
Jan 30, 2012 1874 1917 1846 1896 0 -6.21(-0.33%)
Jan 27, 2012 1865 1922 1855 1902 0 +21.18(+1.13%)
Jan 26, 2012 1894 1929 1870 1881 0 +30.42(+1.64%)
Jan 25, 2012 1829 1884 1815 1851 0 +70.94(+3.99%)
Jan 24, 2012 1764 1799 1753 1780 0 +7.41(+0.42%)
Jan 23, 2012 1776 1802 1761 1772 0 +0.11(+0.01%)
Jan 20, 2012 1761 1790 1749 1772 0 +0.78(+0.04%)
Jan 19, 2012 1737 1787 1731 1771 0 +40.49(+2.34%)
Jan 18, 2012 1698 1749 1685 1731 0 +20.87(+1.22%)
Jan 17, 2012 1732 1736 1696 1710 0 -37.60(-2.15%)
Jan 13, 2012 1748 1748 1748 0 -40.58(-2.27%)
Jan 12, 2012 1757 1799 1736 1788 0 +46.20(+2.65%)
Jan 11, 2012 1706 1746 1692 1742 0 +182.45(+11.70%)
Jan 10, 2012 1550 1573 1532 1560 0 +40.74(+2.68%)
Jan 09, 2012 1501 1535 1496 1519 0 +32.09(+2.16%)
Jan 06, 2012 1483 1507 1476 1487 0 -3.80(-0.25%)
Jan 05, 2012 1461 1500 1443 1491 0 +7.14(+0.48%)
Jan 04, 2012 1479 1499 1457 1483 0 +16.32(+1.11%)
Dec 30, 2011 1471 1483 1459 1467 0 -10.35(-0.70%)
Dec 29, 2011 1473 1495 1466 1477 0 +12.24(+0.84%)
Dec 28, 2011 1487 1490 1452 1465 0 -31.01(-2.07%)
Dec 27, 2011 1513 1527 1486 1496 0 -21.93(-1.44%)
Dec 23, 2011 1518 1518 1518 0 +2.29(+0.15%)
Dec 21, 2011 1520 1548 1497 1516 0 -17.60(-1.15%)
Dec 20, 2011 1523 1544 1509 1533 0 +41.47(+2.78%)
Dec 19, 2011 1552 1559 1483 1492 0 -58.79(-3.79%)
Dec 16, 2011 1517 1563 1506 1551 0 +64.46(+4.34%)
Dec 15, 2011 1492 1527 1462 1486 0 +9.16(+0.62%)
Dec 14, 2011 1471 1501 1447 1477 0 +25.89(+1.78%)
Dec 13, 2011 1515 1521 1442 1451 0 -46.87(-3.13%)
Dec 12, 2011 1488 1519 1472 1498 0 -33.99(-2.22%)
Dec 09, 2011 1509 1560 1502 1532 0 +21.58(+1.43%)
Dec 08, 2011 1553 1569 1499 1511 0 -68.95(-4.37%)
Dec 07, 2011 1552 1594 1542 1579 0 +25.41(+1.64%)
Dec 06, 2011 1550 1575 1529 1554 0 -25.94(-1.64%)
Dec 05, 2011 1583 1599 1563 1580 0 +21.79(+1.40%)
Dec 02, 2011 1588 1596 1550 1558 0 -13.76(-0.88%)
Dec 01, 2011 1542 1600 1536 1572 0 +19.18(+1.24%)
Nov 30, 2011 1509 1568 1487 1553 0 +87.81(+5.99%)
Nov 29, 2011 1484 1507 1440 1465 0 -13.51(-0.91%)
Nov 28, 2011 1476 1491 1451 1479 0 +71.58(+5.09%)
Nov 25, 2011 1402 1434 1399 1407 0 +13.51(+0.97%)
Nov 23, 2011 1393 1393 1393 0 -29.95(-2.10%)
Nov 22, 2011 1434 1447 1405 1423 0 -7.39(-0.52%)
Nov 21, 2011 1439 1448 1403 1431 0 -38.38(-2.61%)
Nov 18, 2011 1482 1485 1454 1469 0 +5.83(+0.40%)
Nov 17, 2011 1518 1530 1447 1463 0 -55.49(-3.65%)
Nov 16, 2011 1553 1568 1513 1519 0 -60.05(-3.80%)
Nov 15, 2011 1576 1599 1551 1579 0 +17.80(+1.14%)
Nov 14, 2011 1567 1601 1550 1561 0 +3.39(+0.22%)
Nov 11, 2011 1536 1566 1521 1558 0 +33.11(+2.17%)
Nov 10, 2011 1561 1572 1503 1525 0 -19.68(-1.27%)
Nov 09, 2011 1558 1578 1532 1544 0 -77.82(-4.80%)
Nov 08, 2011 1619 1638 1581 1622 0 -3.75(-0.23%)
Nov 07, 2011 1627 1642 1596 1626 0 +7.62(+0.47%)
Nov 04, 2011 1619 1634 1590 1618 0 -16.39(-1.00%)
Nov 03, 2011 1625 1647 1578 1635 0 +37.89(+2.37%)
Nov 02, 2011 1620 1632 1573 1597 0 +32.18(+2.06%)
Nov 01, 2011 1545 1585 1532 1564 0 -59.04(-3.64%)
Oct 31, 2011 1644 1655 1609 1624 0 -61.75(-3.66%)
Oct 28, 2011 1682 1708 1668 1685 0 -50.47(-2.91%)
Oct 27, 2011 1721 1760 1669 1736 0 +114.14(+7.04%)
Oct 26, 2011 1629 1639 1574 1622 0 +49.14(+3.12%)
Oct 25, 2011 1597 1608 1551 1572 0 -64.93(-3.97%)
Oct 24, 2011 1594 1653 1584 1637 0 +72.00(+4.60%)
Oct 21, 2011 1579 1592 1530 1565 0 +26.35(+1.71%)
Oct 20, 2011 1513 1549 1489 1539 0 +25.18(+1.66%)
Oct 19, 2011 1548 1567 1499 1514 0 -70.82(-4.47%)
Oct 18, 2011 1543 1596 1512 1585 0 +14.73(+0.94%)
Oct 17, 2011 1620 1633 1550 1570 0 -42.13(-2.61%)
Oct 14, 2011 1634 1641 1586 1612 0 +3.15(+0.20%)
Oct 13, 2011 1584 1624 1552 1609 0 -2.91(-0.18%)
Oct 12, 2011 1577 1635 1570 1612 0 +92.16(+6.06%)
Oct 11, 2011 1493 1546 1487 1520 0 +57.29(+3.92%)
Oct 10, 2011 1439 1471 1428 1462 0 +61.00(+4.35%)
Oct 07, 2011 1446 1464 1388 1401 0 -8.50(-0.60%)
Oct 06, 2011 1397 1420 1351 1410 0 +84.07(+6.34%)
Oct 05, 2011 1297 1341 1274 1326 0 +30.16(+2.33%)
Oct 04, 2011 1232 1305 1199 1296 0 +60.41(+4.89%)
Oct 03, 2011 1340 1379 1224 1235 0 -140.00(-10.18%)
Sep 30, 2011 1436 1447 1365 1375 0 -123.07(-8.21%)
Sep 29, 2011 1552 1560 1473 1498 0 -22.78(-1.50%)
Sep 28, 2011 1549 1567 1505 1521 0 -25.62(-1.66%)
Sep 27, 2011 1588 1594 1536 1547 0 +15.91(+1.04%)
Sep 26, 2011 1516 1540 1479 1531 0 -2.03(-0.13%)
Sep 23, 2011 1467 1545 1464 1533 0 +83.19(+5.74%)
Sep 22, 2011 1499 1521 1437 1450 0 -120.21(-7.66%)
Sep 21, 2011 1631 1669 1566 1570 0 -53.08(-3.27%)
Sep 20, 2011 1621 1655 1597 1623 0 -33.87(-2.04%)
Sep 19, 2011 1646 1674 1629 1657 0 -44.35(-2.61%)
Sep 16, 2011 1711 1730 1691 1701 0 -19.17(-1.11%)
Sep 15, 2011 1729 1742 1697 1720 0 +4.23(+0.25%)
Sep 14, 2011 1692 1739 1665 1716 0 +12.68(+0.74%)
Sep 13, 2011 1648 1721 1625 1703 0 +63.64(+3.88%)
Sep 12, 2011 1618 1651 1599 1640 0 -15.40(-0.93%)
Sep 09, 2011 1678 1704 1645 1655 0 -37.43(-2.21%)
Sep 08, 2011 1708 1727 1687 1693 0 -40.10(-2.31%)
Sep 07, 2011 1709 1737 1695 1733 0 +47.26(+2.80%)
Sep 06, 2011 1665 1709 1658 1685 0 -21.21(-1.24%)
Sep 02, 2011 1707 1707 1707 0 -5.63(-0.33%)
Sep 01, 2011 1729 1766 1701 1712 0 -49.14(-2.79%)
Aug 31, 2011 1776 1792 1742 1761 0 -24.91(-1.39%)
Aug 30, 2011 1763 1805 1745 1786 0 +5.67(+0.32%)
Aug 29, 2011 1736 1791 1732 1781 0 +47.14(+2.72%)
Aug 26, 2011 1673 1741 1642 1734 0 +22.39(+1.31%)
Aug 25, 2011 1731 1768 1684 1711 0 -33.03(-1.89%)
Aug 24, 2011 1728 1763 1701 1744 0 +1.32(+0.08%)
Aug 23, 2011 1696 1752 1667 1743 0 +90.17(+5.46%)
Aug 22, 2011 1707 1719 1645 1653 0 -26.47(-1.58%)
Aug 19, 2011 1685 1756 1669 1679 0 +3.09(+0.18%)
Aug 18, 2011 1696 1705 1641 1676 0 -80.13(-4.56%)
Aug 17, 2011 1761 1780 1728 1756 0 +1.57(+0.09%)
Aug 16, 2011 1728 1788 1709 1755 0 +0.61(+0.03%)
Aug 15, 2011 1724 1776 1707 1754 0 +65.07(+3.85%)
Aug 12, 2011 1702 1734 1667 1689 0 +28.63(+1.72%)
Aug 11, 2011 1591 1672 1576 1660 0 +143.07(+9.43%)
Aug 10, 2011 1546 1576 1502 1517 0 -81.54(-5.10%)
Aug 09, 2011 1518 1603 1470 1599 0 +137.80(+9.43%)
Aug 08, 2011 1518 1566 1437 1461 0 -123.53(-7.80%)
Aug 05, 2011 1632 1638 1521 1585 0 -11.20(-0.70%)
Aug 04, 2011 1688 1705 1584 1596 0 -119.95(-6.99%)
Aug 03, 2011 1712 1731 1649 1716 0 +14.31(+0.84%)
Aug 02, 2011 1758 1769 1694 1701 0 -76.22(-4.29%)
Aug 01, 2011 1822 1837 1748 1778 0 -7.51(-0.42%)
Jul 29, 2011 1754 1803 1732 1785 0 +13.73(+0.78%)
Jul 28, 2011 1786 1808 1761 1771 0 -16.61(-0.93%)
Jul 27, 2011 1805 1819 1748 1788 0 -54.18(-2.94%)
Jul 26, 2011 1847 1872 1818 1842 0 +13.14(+0.72%)
Jul 25, 2011 1845 1857 1815 1829 0 +12.93(+0.71%)
Jul 22, 2011 1813 1821 1806 1816 0 -9.92(-0.54%)
Jul 21, 2011 1842 1856 1807 1826 0 +0.83(+0.05%)
Jul 20, 2011 1852 1858 1815 1825 0 -6.38(-0.35%)
Jul 19, 2011 1826 1843 1796 1832 0 +8.93(+0.49%)
Jul 18, 2011 1842 1860 1797 1823 0 -38.40(-2.06%)
Jul 15, 2011 1886 1890 1836 1861 0 +36.89(+2.02%)
Jul 14, 2011 1861 1863 1819 1824 0 -19.53(-1.06%)
Jul 13, 2011 1848 1866 1828 1844 0 +33.36(+1.84%)
Jul 12, 2011 1837 1850 1793 1810 0 -34.23(-1.86%)
Jul 11, 2011 1870 1878 1838 1845 0 -29.29(-1.56%)
Jul 08, 2011 1858 1882 1842 1874 0 -8.95(-0.48%)
Jul 07, 2011 1868 1892 1847 1883 0 +34.45(+1.86%)
Jul 06, 2011 1841 1864 1827 1848 0 +1.34(+0.07%)
Jul 05, 2011 1868 1881 1834 1847 0 -17.70(-0.95%)
Jul 01, 2011 1865 1865 1865 0 +29.24(+1.59%)
Jun 30, 2011 1837 1856 1829 1835 0 -2.48(-0.13%)
Jun 29, 2011 1850 1867 1824 1838 0 -31.00(-1.66%)
Jun 28, 2011 1884 1899 1847 1869 0 -18.09(-0.96%)
Jun 27, 2011 1867 1896 1845 1887 0 +70.42(+3.88%)
Jun 24, 2011 1844 1851 1795 1817 0 -30.47(-1.65%)
Jun 23, 2011 1807 1865 1788 1847 0 +61.24(+3.43%)
Jun 22, 2011 1804 1821 1782 1786 0 -28.32(-1.56%)
Jun 21, 2011 1791 1822 1778 1814 0 +35.32(+1.99%)
Jun 20, 2011 1781 1791 1771 1779 0 +18.84(+1.07%)
Jun 17, 2011 1754 1779 1745 1760 0 +40.77(+2.37%)
Jun 16, 2011 1719 1749 1703 1719 0 -3.83(-0.22%)
Jun 15, 2011 1739 1748 1696 1723 0 -30.34(-1.73%)
Jun 14, 2011 1750 1775 1741 1753 0 +26.96(+1.56%)
Jun 13, 2011 1739 1761 1720 1726 0 +5.90(+0.34%)
Jun 10, 2011 1726 1742 1708 1721 0 -6.18(-0.36%)
Jun 09, 2011 1731 1750 1715 1727 0 -20.13(-1.15%)
Jun 08, 2011 1769 1797 1742 1747 0 -45.23(-2.52%)
Jun 07, 2011 1805 1821 1781 1792 0 +0.06(+0.00%)
Jun 06, 2011 1827 1835 1784 1792 0 -43.86(-2.39%)
Jun 03, 2011 1835 1867 1820 1836 0 -142.37(-7.20%)
May 24, 2011 1995 2003 1959 1978 0 -21.60(-1.08%)
May 23, 2011 2011 2032 1993 2000 0 -38.87(-1.91%)
May 20, 2011 2031 2058 2008 2039 0 -12.95(-0.63%)
May 19, 2011 2014 2065 1991 2052 0 +15.90(+0.78%)
May 18, 2011 2030 2046 1997 2036 0 +7.04(+0.35%)
May 17, 2011 2025 2053 2015 2029 0 +3.78(+0.19%)
May 16, 2011 1995 2043 1991 2025 0 +49.49(+2.51%)
May 13, 2011 2001 2008 1960 1975 0 -10.15(-0.51%)
May 12, 2011 2003 2017 1957 1986 0 -13.44(-0.67%)
May 11, 2011 1962 2006 1935 1999 0 +12.39(+0.62%)
May 10, 2011 1988 2015 1973 1987 0 +11.45(+0.58%)
May 09, 2011 1992 2015 1968 1975 0 -42.52(-2.11%)
May 06, 2011 2025 2040 1969 2018 0 +34.96(+1.76%)
May 05, 2011 1896 2007 1893 1983 0 +100.72(+5.35%)
May 04, 2011 1896 1919 1854 1882 0 -28.28(-1.48%)
May 03, 2011 1897 1925 1884 1910 0 +7.20(+0.38%)
May 02, 2011 1903 1907 1899 1903 0 +5.00(+0.26%)
Apr 29, 2011 1857 1926 1848 1898 0 +33.90(+1.82%)
Apr 28, 2011 1862 1875 1832 1864 0 -23.34(-1.24%)
Apr 27, 2011 1884 1915 1860 1888 0 -16.32(-0.86%)
Apr 26, 2011 1838 1914 1833 1904 0 +104.61(+5.81%)
Apr 25, 2011 1802 1820 1790 1799 0 +1.31(+0.07%)
Apr 21, 2011 1797 1816 1782 1798 0 -16.37(-0.90%)
Apr 20, 2011 1822 1839 1789 1814 0 -3.28(-0.18%)
Apr 19, 2011 1808 1832 1784 1818 0 +54.59(+3.10%)
Apr 18, 2011 1771 1792 1745 1763 0 -11.00(-0.62%)
Apr 15, 2011 1779 1794 1758 1774 0 +21.75(+1.24%)
Apr 14, 2011 1770 1780 1734 1752 0 -28.63(-1.61%)
Apr 13, 2011 1807 1814 1762 1781 0 +32.61(+1.87%)
Apr 12, 2011 1712 1777 1707 1748 0 +71.59(+4.27%)
Apr 11, 2011 1648 1690 1628 1677 0 +31.73(+1.93%)
Apr 08, 2011 1688 1692 1632 1645 0 -30.71(-1.83%)
Apr 07, 2011 1695 1704 1665 1676 0 -30.18(-1.77%)
Apr 06, 2011 1727 1730 1675 1706 0 -23.17(-1.34%)
Apr 05, 2011 1740 1750 1725 1729 0 -14.45(-0.83%)
Apr 04, 2011 1749 1755 1727 1743 0 -7.49(-0.43%)
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.