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 (%)
Apr 30, 2019 3946 4006 3919 3982 0 +48.07(+1.22%)
Apr 29, 2019 3882 3952 3864 3934 0 +49.89(+1.28%)
Apr 26, 2019 3873 3922 3839 3884 0 +11.51(+0.30%)
Apr 25, 2019 3885 3983 3820 3872 0 -5.32(-0.14%)
Apr 24, 2019 3870 3907 3826 3878 0 +11.76(+0.30%)
Apr 23, 2019 3796 3884 3778 3866 0 +79.97(+2.11%)
Apr 22, 2019 3806 3823 3768 3786 0 -46.40(-1.21%)
Apr 18, 2019 3849 3868 3799 3832 0 -25.44(-0.66%)
Apr 17, 2019 3889 3916 3832 3858 0 +9.89(+0.26%)
Apr 16, 2019 3821 3868 3796 3848 0 +32.08(+0.84%)
Apr 15, 2019 3866 3873 3808 3816 0 -51.28(-1.33%)
Apr 12, 2019 3884 3914 3834 3867 0 +4.21(+0.11%)
Apr 11, 2019 3839 3906 3831 3863 0 +34.96(+0.91%)
Apr 10, 2019 3815 3845 3747 3828 0 +63.56(+1.69%)
Apr 09, 2019 3761 3793 3729 3764 0 -18.11(-0.48%)
Apr 08, 2019 3796 3818 3752 3782 0 -65.87(-1.71%)
Apr 05, 2019 3834 3879 3823 3848 0 +19.60(+0.51%)
Apr 04, 2019 3830 3847 3758 3829 0 +16.59(+0.44%)
Apr 03, 2019 3823 3865 3801 3812 0 +10.08(+0.27%)
Apr 02, 2019 3824 3845 3750 3802 0 +30.72(+0.81%)
Apr 01, 2019 3745 3815 3727 3771 0 +49.97(+1.34%)
Mar 29, 2019 3650 3737 3638 3721 0 +86.01(+2.37%)
Mar 28, 2019 3610 3660 3591 3635 0 +28.67(+0.79%)
Mar 27, 2019 3521 3639 3517 3607 0 +75.79(+2.15%)
Mar 26, 2019 3531 3581 3510 3531 0 +15.16(+0.43%)
Mar 25, 2019 3550 3574 3500 3516 0 -39.88(-1.12%)
Mar 22, 2019 3636 3645 3553 3556 0 -100.95(-2.76%)
Mar 21, 2019 3598 3678 3593 3657 0 +53.24(+1.48%)
Mar 20, 2019 3654 3671 3572 3603 0 -63.49(-1.73%)
Mar 19, 2019 3688 3733 3649 3667 0 -13.14(-0.36%)
Mar 18, 2019 3694 3712 3659 3680 0 -15.85(-0.43%)
Mar 15, 2019 3692 3732 3671 3696 0 +7.43(+0.20%)
Mar 14, 2019 3683 3738 3657 3688 0 +15.10(+0.41%)
Mar 13, 2019 3657 3729 3547 3673 0 +45.92(+1.27%)
Mar 12, 2019 3689 3694 3592 3627 0 -69.11(-1.87%)
Mar 11, 2019 3601 3707 3585 3696 0 +7.79(+0.21%)
Mar 08, 2019 3692 3707 3652 3689 0 -34.17(-0.92%)
Mar 07, 2019 3753 3777 3691 3723 0 -43.57(-1.16%)
Mar 06, 2019 3804 3833 3746 3766 0 -35.34(-0.93%)
Mar 05, 2019 3857 3883 3789 3802 0 -41.67(-1.08%)
Mar 04, 2019 3897 3915 3809 3843 0 -62.96(-1.61%)
Mar 01, 2019 4003 4024 3873 3906 0 -80.61(-2.02%)
Feb 28, 2019 3901 4042 3867 3987 0 +87.72(+2.25%)
Feb 27, 2019 3911 3949 3861 3899 0 -29.55(-0.75%)
Feb 26, 2019 3947 3991 3924 3929 0 -19.90(-0.50%)
Feb 25, 2019 3948 3974 3925 3949 0 +22.12(+0.56%)
Feb 22, 2019 3955 3978 3902 3927 0 -34.90(-0.88%)
Feb 21, 2019 3963 4006 3937 3961 0 -9.21(-0.23%)
Feb 20, 2019 4014 4045 3955 3971 0 -174.25(-4.20%)
Feb 19, 2019 4133 4192 4086 4145 0 -10.84(-0.26%)
Feb 15, 2019 4211 4226 4148 4156 0 -25.57(-0.61%)
Feb 14, 2019 4137 4213 4103 4181 0 +6.50(+0.16%)
Feb 13, 2019 4168 4214 4155 4175 0 +23.54(+0.57%)
Feb 12, 2019 4192 4229 4136 4151 0 -35.63(-0.85%)
Feb 11, 2019 4168 4204 4141 4187 0 +41.27(+1.00%)
Feb 08, 2019 4112 4154 4085 4146 0 +3.37(+0.08%)
Feb 07, 2019 4115 4159 4103 4142 0 +3.45(+0.08%)
Feb 06, 2019 4128 4153 4076 4139 0 -8.20(-0.20%)
Feb 05, 2019 4175 4201 4121 4147 0 -14.19(-0.34%)
Feb 04, 2019 4110 4175 4085 4161 0 +59.34(+1.45%)
Feb 01, 2019 4099 4174 4074 4102 0 +24.17(+0.59%)
Jan 31, 2019 4118 4142 4034 4078 0 -35.56(-0.86%)
Jan 30, 2019 4074 4149 4035 4113 0 +45.31(+1.11%)
Jan 29, 2019 4043 4096 4008 4068 0 +32.57(+0.81%)
Jan 28, 2019 3961 4072 3958 4035 0 +60.47(+1.52%)
Jan 25, 2019 3995 4039 3917 3975 0 +7.41(+0.19%)
Jan 24, 2019 3931 4013 3868 3968 0 +192.38(+5.10%)
Jan 23, 2019 3792 3822 3719 3775 0 +12.00(+0.32%)
Jan 22, 2019 3821 3845 3740 3763 0 -76.52(-1.99%)
Jan 18, 2019 3804 3849 3770 3840 0 +62.06(+1.64%)
Jan 17, 2019 3723 3812 3710 3778 0 +51.13(+1.37%)
Jan 16, 2019 3754 3795 3716 3726 0 +27.47(+0.74%)
Jan 15, 2019 3689 3750 3652 3699 0 +29.57(+0.81%)
Jan 14, 2019 3636 3706 3591 3669 0 +4.61(+0.13%)
Jan 11, 2019 3654 3690 3607 3665 0 -10.09(-0.27%)
Jan 10, 2019 3554 3680 3494 3675 0 +11.54(+0.32%)
Jan 09, 2019 3559 3678 3552 3663 0 +108.74(+3.06%)
Jan 08, 2019 3590 3611 3515 3555 0 +9.62(+0.27%)
Jan 07, 2019 3538 3578 3489 3545 0 +11.11(+0.31%)
Jan 04, 2019 3417 3560 3410 3534 0 +153.21(+4.53%)
Jan 03, 2019 3452 3460 3306 3381 0 -120.82(-3.45%)
Jan 02, 2019 3407 3511 3370 3502 0 +52.40(+1.52%)
Dec 31, 2018 3463 3494 3412 3449 0 -0.72(-0.02%)
Dec 28, 2018 3471 3511 3426 3450 0 -7.84(-0.23%)
Dec 27, 2018 3426 3463 3330 3458 0 -2.44(-0.07%)
Dec 26, 2018 3319 3466 3285 3460 0 +167.31(+5.08%)
Dec 24, 2018 3363 3385 3285 3293 0 -95.45(-2.82%)
Dec 21, 2018 3476 3527 3374 3388 0 -91.83(-2.64%)
Dec 20, 2018 3568 3597 3423 3480 0 -103.82(-2.90%)
Dec 19, 2018 3636 3684 3554 3584 0 -63.28(-1.74%)
Dec 18, 2018 3649 3690 3617 3647 0 +40.51(+1.12%)
Dec 17, 2018 3651 3677 3557 3607 0 -59.77(-1.63%)
Dec 14, 2018 3635 3748 3620 3666 0 -16.40(-0.45%)
Dec 13, 2018 3752 3768 3633 3683 0 -67.55(-1.80%)
Dec 12, 2018 3796 3808 3723 3750 0 -9.51(-0.25%)
Dec 11, 2018 3807 3821 3731 3760 0 -12.49(-0.33%)
Dec 10, 2018 3812 3836 3701 3772 0 -29.94(-0.79%)
Dec 07, 2018 3963 3984 3779 3802 0 -198.18(-4.95%)
Dec 06, 2018 3956 4034 3901 4001 0 +19.87(+0.50%)
Dec 04, 2018 4066 4114 3932 3981 0 -139.09(-3.38%)
Dec 03, 2018 4161 4211 4091 4120 0 -18.78(-0.45%)
Nov 30, 2018 4051 4148 4030 4139 0 +100.76(+2.50%)
Nov 29, 2018 4029 4077 4005 4038 0 -11.96(-0.30%)
Nov 28, 2018 4005 4051 3948 4050 0 +73.26(+1.84%)
Nov 27, 2018 3981 4061 3950 3976 0 +14.60(+0.37%)
Nov 26, 2018 3986 4019 3932 3962 0 +6.52(+0.16%)
Nov 23, 2018 3928 3992 3895 3955 0 +52.72(+1.35%)
Nov 21, 2018 3903 3903 3903 3903 0 +66.90(+1.74%)
Nov 20, 2018 3841 3900 3802 3836 0 -47.99(-1.24%)
Nov 19, 2018 3908 3932 3856 3884 0 -22.59(-0.58%)
Nov 16, 2018 3923 3948 3832 3906 0 -49.32(-1.25%)
Nov 15, 2018 3861 3975 3818 3956 0 +41.63(+1.06%)
Nov 14, 2018 3944 3985 3891 3914 0 -16.75(-0.43%)
Nov 13, 2018 3884 3963 3880 3931 0 +65.45(+1.69%)
Nov 12, 2018 3906 3932 3840 3865 0 -42.19(-1.08%)
Nov 09, 2018 3916 3976 3874 3907 0 -14.40(-0.37%)
Nov 08, 2018 3918 3948 3888 3922 0 -11.32(-0.29%)
Nov 07, 2018 3877 3966 3860 3933 0 +71.73(+1.86%)
Nov 06, 2018 3832 3896 3809 3861 0 +28.79(+0.75%)
Nov 05, 2018 3841 3862 3794 3833 0 -16.00(-0.42%)
Nov 02, 2018 3804 3908 3789 3849 0 +57.48(+1.52%)
Nov 01, 2018 3677 3806 3661 3791 0 +130.65(+3.57%)
Oct 31, 2018 3718 3773 3645 3661 0 -11.01(-0.30%)
Oct 30, 2018 3539 3679 3526 3672 0 +113.04(+3.18%)
Oct 29, 2018 3659 3705 3496 3559 0 -68.18(-1.88%)
Oct 26, 2018 3637 3677 3532 3627 0 -188.77(-4.95%)
Oct 24, 2018 4023 4038 3802 3815 0 -197.75(-4.93%)
Oct 23, 2018 3980 4021 3895 4013 0 -25.00(-0.62%)
Oct 22, 2018 4045 4083 3990 4038 0 -4.42(-0.11%)
Oct 19, 2018 4036 4065 4002 4043 0 +14.16(+0.35%)
Oct 18, 2018 4130 4136 4015 4028 0 -106.59(-2.58%)
Oct 17, 2018 4198 4235 4086 4135 0 +21.39(+0.52%)
Oct 16, 2018 4028 4129 4004 4114 0 +96.63(+2.41%)
Oct 15, 2018 3991 4057 3979 4017 0 +19.80(+0.50%)
Oct 12, 2018 4029 4065 3946 3997 0 +40.99(+1.04%)
Oct 11, 2018 4038 4094 3917 3956 0 -38.95(-0.97%)
Oct 10, 2018 4134 4142 3973 3995 0 -151.56(-3.65%)
Oct 09, 2018 4231 4247 4135 4147 0 -94.24(-2.22%)
Oct 08, 2018 4255 4278 4202 4241 0 -25.06(-0.59%)
Oct 05, 2018 4322 4336 4243 4266 0 -52.96(-1.23%)
Oct 04, 2018 4326 4354 4286 4319 0 -10.04(-0.23%)
Oct 03, 2018 4314 4360 4287 4329 0 +30.11(+0.70%)
Oct 02, 2018 4329 4361 4260 4299 0 -42.73(-0.98%)
Oct 01, 2018 4425 4459 4326 4342 0 -75.08(-1.70%)
Sep 28, 2018 4417 4466 4378 4417 0 -16.21(-0.37%)
Sep 27, 2018 4414 4478 4407 4433 0 +54.18(+1.24%)
Sep 26, 2018 4363 4411 4348 4379 0 +33.24(+0.76%)
Sep 25, 2018 4377 4405 4312 4346 0 -31.59(-0.72%)
Sep 24, 2018 4473 4481 4342 4377 0 -119.52(-2.66%)
Sep 21, 2018 4451 4530 4442 4497 0 +52.72(+1.19%)
Sep 20, 2018 4487 4510 4422 4444 0 -23.57(-0.53%)
Sep 19, 2018 4469 4524 4453 4468 0 +4.72(+0.11%)
Sep 18, 2018 4454 4485 4393 4463 0 +0.81(+0.02%)
Sep 17, 2018 4410 4493 4407 4462 0 +55.81(+1.27%)
Sep 14, 2018 4389 4430 4365 4406 0 +6.24(+0.14%)
Sep 13, 2018 4353 4434 4343 4400 0 +60.40(+1.39%)
Sep 12, 2018 4434 4446 4327 4340 0 -90.92(-2.05%)
Sep 11, 2018 4402 4464 4382 4430 0 +14.90(+0.34%)
Sep 10, 2018 4372 4437 4350 4416 0 +49.82(+1.14%)
Sep 07, 2018 4349 4429 4325 4366 0 +30.63(+0.71%)
Sep 06, 2018 4375 4399 4311 4335 0 -41.88(-0.96%)
Sep 05, 2018 4421 4466 4355 4377 0 -37.73(-0.85%)
Sep 04, 2018 4395 4458 4363 4415 0 +26.20(+0.60%)
Aug 31, 2018 4389 4389 4389 4389 0 +30.41(+0.70%)
Aug 30, 2018 4380 4406 4338 4358 0 -32.09(-0.73%)
Aug 29, 2018 4385 4417 4350 4390 0 +3.07(+0.07%)
Aug 28, 2018 4359 4417 4340 4387 0 +39.77(+0.91%)
Aug 27, 2018 4353 4380 4329 4347 0 +5.80(+0.13%)
Aug 24, 2018 4308 4353 4270 4342 0 +3.78(+0.09%)
Aug 23, 2018 4332 4372 4302 4338 0 +6.47(+0.15%)
Aug 22, 2018 4368 4385 4311 4331 0 -56.31(-1.28%)
Aug 21, 2018 4412 4466 4374 4388 0 -25.87(-0.59%)
Aug 20, 2018 4306 4441 4293 4413 0 +120.99(+2.82%)
Aug 17, 2018 4283 4310 4245 4292 0 +12.56(+0.29%)
Aug 16, 2018 4323 4371 4259 4280 0 -28.59(-0.66%)
Aug 15, 2018 4233 4322 4219 4309 0 +70.27(+1.66%)
Aug 14, 2018 4206 4282 4202 4238 0 +40.59(+0.97%)
Aug 13, 2018 4225 4248 4167 4198 0 -20.78(-0.49%)
Aug 10, 2018 4209 4233 4165 4218 0 -11.14(-0.26%)
Aug 09, 2018 4244 4276 4214 4230 0 -25.77(-0.61%)
Aug 08, 2018 4247 4291 4231 4255 0 +44.95(+1.07%)
Aug 07, 2018 4209 4250 4185 4210 0 +21.96(+0.52%)
Aug 06, 2018 4152 4202 4139 4188 0 +26.32(+0.63%)
Aug 03, 2018 4105 4175 4101 4162 0 +66.24(+1.62%)
Aug 02, 2018 4057 4109 4018 4096 0 +15.04(+0.37%)
Aug 01, 2018 4184 4201 4064 4081 0 -108.31(-2.59%)
Jul 31, 2018 4184 4258 4173 4189 0 +19.07(+0.46%)
Jul 30, 2018 4184 4216 4137 4170 0 -39.30(-0.93%)
Jul 27, 2018 4127 4249 4102 4209 0 +79.27(+1.92%)
Jul 26, 2018 3876 4164 3837 4130 0 +243.91(+6.28%)
Jul 25, 2018 3879 3926 3835 3886 0 +21.27(+0.55%)
Jul 24, 2018 4029 4036 3857 3865 0 -157.08(-3.91%)
Jul 23, 2018 3996 4038 3960 4022 0 +14.00(+0.35%)
Jul 20, 2018 4038 4062 3990 4008 0 -45.76(-1.13%)
Jul 19, 2018 4059 4077 4019 4054 0 -5.37(-0.13%)
Jul 18, 2018 4041 4136 4023 4059 0 +70.67(+1.77%)
Jul 17, 2018 3962 4029 3959 3988 0 +17.70(+0.45%)
Jul 16, 2018 3999 4014 3952 3971 0 -11.11(-0.28%)
Jul 13, 2018 3941 3998 3936 3982 0 +34.30(+0.87%)
Jul 12, 2018 3969 3988 3885 3948 0 +20.13(+0.51%)
Jul 11, 2018 3958 3968 3874 3927 0 -68.67(-1.72%)
Jul 10, 2018 4011 4023 3953 3996 0 -21.21(-0.53%)
Jul 09, 2018 3987 4042 3963 4017 0 +41.30(+1.04%)
Jul 06, 2018 3936 3994 3921 3976 0 +51.02(+1.30%)
Jul 05, 2018 3910 3937 3891 3925 0 +33.59(+0.86%)
Jul 03, 2018 3891 3891 3891 3891 0 -0.84(-0.02%)
Jul 02, 2018 3826 3898 3804 3892 0 +46.14(+1.20%)
Jun 29, 2018 3840 3891 3832 3846 0 +14.89(+0.39%)
Jun 28, 2018 3829 3854 3785 3831 0 +17.28(+0.45%)
Jun 27, 2018 3862 3882 3793 3814 0 -48.43(-1.25%)
Jun 26, 2018 3903 3908 3846 3862 0 -25.21(-0.65%)
Jun 25, 2018 3927 3949 3860 3888 0 -60.34(-1.53%)
Jun 22, 2018 4012 4068 3940 3948 0 -79.68(-1.98%)
Jun 21, 2018 3971 4057 3956 4028 0 +54.44(+1.37%)
Jun 20, 2018 3969 3992 3937 3973 0 +26.84(+0.68%)
Jun 19, 2018 3960 3976 3911 3946 0 -40.73(-1.02%)
Jun 18, 2018 3954 3999 3914 3987 0 +6.30(+0.16%)
Jun 15, 2018 3981 3991 3953 3981 0 +22.20(+0.56%)
Jun 14, 2018 3940 3982 3919 3959 0 +35.01(+0.89%)
Jun 13, 2018 3930 3969 3905 3924 0 +2.28(+0.06%)
Jun 12, 2018 3942 3954 3886 3921 0 -19.55(-0.50%)
Jun 11, 2018 3915 4000 3902 3941 0 +49.70(+1.28%)
Jun 08, 2018 3896 3920 3858 3891 0 -11.95(-0.31%)
Jun 07, 2018 3919 3940 3882 3903 0 -13.00(-0.33%)
Jun 06, 2018 3890 3934 3849 3916 0 -7.40(-0.19%)
Jun 05, 2018 3951 3969 3890 3923 0 -53.17(-1.34%)
Jun 04, 2018 3940 4008 3928 3977 0 +56.93(+1.45%)
Jun 01, 2018 3945 3971 3898 3920 0 -10.34(-0.26%)
May 31, 2018 3951 3992 3914 3930 0 -19.01(-0.48%)
May 30, 2018 3977 3991 3913 3949 0 -12.72(-0.32%)
May 29, 2018 4033 4052 3936 3962 0 -94.62(-2.33%)
May 25, 2018 4056 4056 4056 4056 0 +111.57(+2.83%)
May 24, 2018 3884 3966 3862 3945 0 +69.83(+1.80%)
May 23, 2018 3910 3918 3856 3875 0 -39.24(-1.00%)
May 22, 2018 4007 4028 3901 3914 0 -75.63(-1.90%)
May 21, 2018 4005 4040 3975 3990 0 +3.68(+0.09%)
May 18, 2018 4001 4039 3970 3986 0 -23.05(-0.57%)
May 17, 2018 4044 4086 3998 4009 0 -30.04(-0.74%)
May 16, 2018 3958 4073 3939 4039 0 +84.97(+2.15%)
May 15, 2018 3965 3991 3918 3954 0 -28.76(-0.72%)
May 14, 2018 4008 4030 3963 3983 0 -24.92(-0.62%)
May 11, 2018 3995 4033 3966 4008 0 +23.01(+0.58%)
May 10, 2018 3961 4015 3938 3985 0 +26.84(+0.68%)
May 09, 2018 4010 4034 3943 3958 0 -62.21(-1.55%)
May 08, 2018 4002 4070 3985 4020 0 +23.97(+0.60%)
May 07, 2018 4054 4065 3979 3996 0 -56.57(-1.40%)
May 04, 2018 4003 4081 3976 4053 0 +25.59(+0.64%)
May 03, 2018 4050 4076 3985 4027 0 -29.36(-0.72%)
May 02, 2018 4108 4150 4049 4057 0 -53.20(-1.29%)
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.