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 (%)
May 31, 2018 6325 6365 6275 6295 0 +20.75(+0.33%)
May 30, 2018 6296 6314 6218 6274 0 -5.33(-0.08%)
May 29, 2018 6392 6417 6239 6280 0 -212.84(-3.28%)
May 25, 2018 6492 6492 6492 6492 0 +166.07(+2.63%)
May 24, 2018 6259 6344 6241 6326 0 +80.66(+1.29%)
May 23, 2018 6215 6258 6195 6246 0 -49.67(-0.79%)
May 22, 2018 6378 6431 6284 6295 0 -42.99(-0.68%)
May 21, 2018 6293 6381 6276 6338 0 +52.84(+0.84%)
May 18, 2018 6300 6320 6260 6286 0 -103.15(-1.61%)
May 17, 2018 6449 6490 6370 6389 0 -84.58(-1.31%)
May 16, 2018 6377 6515 6375 6473 0 +152.11(+2.41%)
May 15, 2018 6292 6358 6259 6321 0 +4.85(+0.08%)
May 14, 2018 6384 6437 6288 6316 0 +18.81(+0.30%)
May 11, 2018 6228 6318 6205 6297 0 +81.31(+1.31%)
May 10, 2018 6152 6240 6126 6216 0 +22.34(+0.36%)
May 09, 2018 6257 6267 6178 6194 0 -108.42(-1.72%)
May 08, 2018 6273 6367 6242 6302 0 +29.94(+0.48%)
May 07, 2018 6339 6340 6233 6272 0 -93.29(-1.47%)
May 04, 2018 6282 6388 6268 6366 0 +17.98(+0.28%)
May 03, 2018 6358 6378 6260 6348 0 +33.04(+0.52%)
May 02, 2018 6357 6391 6301 6315 0 -22.18(-0.35%)
May 01, 2018 6296 6350 6248 6337 0 +42.30(+0.67%)
Apr 30, 2018 6414 6445 6290 6294 0 -51.54(-0.81%)
Apr 27, 2018 6307 6398 6279 6346 0 +94.48(+1.51%)
Apr 26, 2018 6299 6328 6202 6252 0 -99.40(-1.57%)
Apr 25, 2018 6303 6382 6223 6351 0 +151.55(+2.44%)
Apr 24, 2018 6289 6349 6140 6199 0 +20.54(+0.33%)
Apr 23, 2018 6247 6284 6124 6179 0 -7.96(-0.13%)
Apr 20, 2018 6161 6241 6132 6187 0 -55.54(-0.89%)
Apr 19, 2018 6247 6263 6188 6242 0 -51.93(-0.83%)
Apr 18, 2018 6259 6360 6230 6294 0 +13.19(+0.21%)
Apr 17, 2018 6291 6339 6216 6281 0 +22.41(+0.36%)
Apr 16, 2018 6171 6302 6160 6259 0 +108.37(+1.76%)
Apr 13, 2018 6226 6293 6116 6150 0 -33.69(-0.54%)
Apr 12, 2018 6151 6244 6093 6184 0 +51.27(+0.84%)
Apr 11, 2018 6182 6234 6121 6133 0 -106.38(-1.71%)
Apr 10, 2018 6324 6339 6148 6239 0 +150.88(+2.48%)
Apr 09, 2018 6171 6200 6082 6088 0 -45.57(-0.74%)
Apr 06, 2018 6212 6270 6087 6134 0 -126.08(-2.01%)
Apr 05, 2018 6266 6302 6214 6260 0 +39.33(+0.63%)
Apr 04, 2018 6099 6235 6066 6221 0 -60.72(-0.97%)
Apr 03, 2018 6189 6291 6155 6281 0 +198.98(+3.27%)
Apr 02, 2018 6329 6332 5995 6082 0 -263.66(-4.15%)
Mar 29, 2018 6346 6346 6346 6346 0 +158.86(+2.57%)
Mar 28, 2018 6226 6270 6143 6187 0 -143.19(-2.26%)
Mar 27, 2018 6457 6483 6304 6330 0 -127.23(-1.97%)
Mar 26, 2018 6402 6494 6313 6458 0 +148.24(+2.35%)
Mar 23, 2018 6433 6470 6304 6309 0 -124.69(-1.94%)
Mar 22, 2018 6582 6624 6430 6434 0 -250.33(-3.75%)
Mar 21, 2018 6651 6720 6572 6684 0 -93.83(-1.38%)
Mar 20, 2018 6758 6814 6730 6778 0 +35.74(+0.53%)
Mar 19, 2018 6806 6831 6700 6742 0 -141.29(-2.05%)
Mar 16, 2018 6860 6941 6843 6884 0 +44.53(+0.65%)
Mar 15, 2018 6858 6871 6788 6839 0 +22.13(+0.32%)
Mar 14, 2018 6893 6949 6792 6817 0 -63.95(-0.93%)
Mar 13, 2018 6922 6924 6871 6881 0 -17.61(-0.26%)
Mar 12, 2018 6882 6927 6821 6899 0 +80.25(+1.18%)
Mar 09, 2018 6721 6827 6663 6818 0 +151.80(+2.28%)
Mar 08, 2018 6625 6709 6580 6667 0 +103.70(+1.58%)
Mar 07, 2018 6563 6570 6521 6563 0 -69.07(-1.04%)
Mar 06, 2018 6653 6690 6589 6632 0 +8.00(+0.12%)
Mar 05, 2018 6527 6650 6489 6624 0 +32.73(+0.50%)
Mar 02, 2018 6533 6604 6432 6591 0 -19.09(-0.29%)
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.