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 (%)
Jun 30, 2017 5868 5895 5838 5849 0 +28.31(+0.49%)
Jun 29, 2017 5838 5882 5787 5821 0 -16.09(-0.28%)
Jun 28, 2017 5799 5871 5787 5837 0 +73.64(+1.28%)
Jun 27, 2017 5776 5810 5743 5763 0 -28.76(-0.50%)
Jun 26, 2017 5810 5894 5764 5792 0 +48.34(+0.84%)
Jun 23, 2017 5737 5772 5717 5743 0 -1.74(-0.03%)
Jun 22, 2017 5762 5784 5693 5745 0 +32.18(+0.56%)
Jun 21, 2017 5689 5739 5661 5713 0 +79.01(+1.40%)
Jun 20, 2017 5715 5733 5626 5634 0 -59.57(-1.05%)
Jun 19, 2017 5656 5704 5630 5694 0 +28.24(+0.50%)
Jun 16, 2017 5621 5669 5586 5665 0 +62.41(+1.11%)
Jun 15, 2017 5604 5628 5545 5603 0 -47.48(-0.84%)
Jun 14, 2017 5657 5680 5618 5650 0 +26.25(+0.47%)
Jun 13, 2017 5671 5717 5592 5624 0 -67.64(-1.19%)
Jun 12, 2017 5750 5752 5613 5692 0 -72.55(-1.26%)
Jun 09, 2017 5752 5815 5730 5764 0 +22.36(+0.39%)
Jun 08, 2017 5736 5789 5682 5742 0 +50.18(+0.88%)
Jun 07, 2017 5584 5715 5550 5692 0 +69.03(+1.23%)
Jun 06, 2017 5609 5663 5599 5623 0 +17.96(+0.32%)
Jun 05, 2017 5582 5622 5542 5605 0 +1.45(+0.03%)
Jun 02, 2017 5560 5666 5548 5603 0 +74.69(+1.35%)
Jun 01, 2017 5472 5551 5470 5529 0 +129.91(+2.41%)
May 31, 2017 5402 5419 5342 5399 0 +1.15(+0.02%)
May 30, 2017 5508 5518 5385 5398 0 -86.80(-1.58%)
May 26, 2017 5450 5501 5439 5484 0 +60.88(+1.12%)
May 25, 2017 5300 5429 5297 5424 0 +151.45(+2.87%)
May 24, 2017 5251 5280 5235 5272 0 +37.33(+0.71%)
May 23, 2017 5246 5266 5210 5235 0 -27.26(-0.52%)
May 22, 2017 5258 5296 5251 5262 0 +15.66(+0.30%)
May 19, 2017 5202 5284 5198 5246 0 +50.02(+0.96%)
May 18, 2017 5177 5248 5168 5196 0 +4.65(+0.09%)
May 17, 2017 5298 5291 5169 5192 0 -118.75(-2.24%)
May 16, 2017 5310 5322 5244 5310 0 +3.62(+0.07%)
May 15, 2017 5276 5325 5259 5307 0 +42.92(+0.82%)
May 12, 2017 5305 5320 5254 5264 0 -56.73(-1.07%)
May 11, 2017 5330 5358 5235 5321 0 -9.76(-0.18%)
May 10, 2017 5292 5341 5272 5330 0 +13.94(+0.26%)
May 09, 2017 5263 5349 5254 5316 0 +143.74(+2.78%)
May 08, 2017 5192 5219 5156 5173 0 -24.56(-0.47%)
May 05, 2017 5196 5229 5155 5197 0 -1.54(-0.03%)
May 04, 2017 5182 5224 5157 5199 0 +38.52(+0.75%)
May 03, 2017 5118 5187 5101 5160 0 +31.42(+0.61%)
May 02, 2017 4952 5137 4940 5129 0 +205.71(+4.18%)
May 01, 2017 4926 4969 4901 4923 0 +16.57(+0.34%)
Apr 28, 2017 4951 4965 4890 4907 0 -65.00(-1.31%)
Apr 27, 2017 4977 4990 4897 4972 0 -57.07(-1.13%)
Apr 26, 2017 5062 5087 5026 5029 0 -44.25(-0.87%)
Apr 25, 2017 5107 5144 5065 5073 0 -11.54(-0.23%)
Apr 24, 2017 5061 5103 5027 5084 0 +115.17(+2.32%)
Apr 21, 2017 4993 5012 4948 4969 0 -46.46(-0.93%)
Apr 20, 2017 4973 5037 4958 5016 0 +105.51(+2.15%)
Apr 19, 2017 4908 4968 4875 4910 0 +1.84(+0.04%)
Apr 18, 2017 4897 4944 4862 4908 0 -26.24(-0.53%)
Apr 17, 2017 4906 4945 4893 4935 0 +35.80(+0.73%)
Apr 13, 2017 4975 4996 4882 4899 0 -75.77(-1.52%)
Apr 12, 2017 5136 5152 4965 4975 0 -22.90(-0.46%)
Apr 11, 2017 4980 5004 4929 4997 0 +14.68(+0.29%)
Apr 10, 2017 4992 5010 4948 4983 0 -80.48(-1.59%)
Apr 07, 2017 5062 5085 5024 5063 0 +18.35(+0.36%)
Apr 06, 2017 5031 5078 5002 5045 0 +22.25(+0.44%)
Apr 05, 2017 5055 5108 5018 5023 0 +9.35(+0.19%)
Apr 04, 2017 5072 5090 5000 5013 0 -86.88(-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.