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, 2012 1929 1952 1899 1920 0 -0.70(-0.04%)
Jun 29, 2012 1929 1954 1899 1921 0 +14.24(+0.75%)
Jun 28, 2012 1902 1915 1855 1907 0 -12.01(-0.63%)
Jun 27, 2012 1913 1945 1883 1919 0 +0.07(+0.00%)
Jun 26, 2012 1866 1932 1856 1919 0 +56.63(+3.04%)
Jun 25, 2012 1906 1916 1846 1862 0 -41.18(-2.16%)
Jun 22, 2012 1927 1945 1890 1903 0 +0.10(+0.01%)
Jun 21, 2012 1911 1941 1868 1903 0 +1.04(+0.05%)
Jun 20, 2012 1863 1907 1847 1902 0 +36.94(+1.98%)
Jun 19, 2012 1828 1871 1819 1865 0 +33.59(+1.83%)
Jun 18, 2012 1779 1837 1767 1832 0 +84.29(+4.82%)
Jun 15, 2012 1796 1825 1728 1747 0 -66.99(-3.69%)
Jun 14, 2012 1803 1845 1793 1814 0 +1.14(+0.06%)
Jun 13, 2012 1791 1852 1771 1813 0 +23.78(+1.33%)
Jun 12, 2012 1440 1831 1768 1789 0 +29.27(+1.66%)
Jun 11, 2012 1478 1834 1754 1760 0 -44.77(-2.48%)
Jun 08, 2012 1768 1821 1748 1805 0 +19.32(+1.08%)
Jun 07, 2012 1464 1848 1778 1785 0 -23.03(-1.27%)
Jun 06, 2012 1453 1824 1782 1809 0 +17.32(+0.97%)
Jun 05, 2012 1764 1798 1753 1791 0 +51.80(+2.98%)
Jun 04, 2012 1851 1857 1730 1739 0 -113.31(-6.12%)
Jun 02, 2012 1903 1915 1840 1853 0 +0.00(+0.00%)
Jun 01, 2012 1903 1915 1840 1853 0 -51.11(-2.68%)
May 31, 2012 1871 1918 1840 1904 0 +29.44(+1.57%)
May 30, 2012 1873 1902 1852 1874 0 -33.07(-1.73%)
May 29, 2012 1881 1919 1857 1907 0 +78.69(+4.30%)
May 25, 2012 1829 1829 1829 0 +15.14(+0.83%)
May 24, 2012 1780 1844 1766 1814 0 +48.02(+2.72%)
May 23, 2012 1743 1769 1707 1766 0 +10.42(+0.59%)
May 22, 2012 1773 1794 1742 1755 0 -14.40(-0.81%)
May 21, 2012 1723 1777 1717 1770 0 +46.07(+2.67%)
May 18, 2012 1762 1769 1706 1724 0 -32.31(-1.84%)
May 17, 2012 1858 1863 1744 1756 0 -97.48(-5.26%)
May 16, 2012 1853 1887 1839 1853 0 +25.17(+1.38%)
May 15, 2012 1861 1869 1816 1828 0 -62.90(-3.33%)
May 14, 2012 1893 1920 1878 1891 0 -29.39(-1.53%)
May 11, 2012 1882 1935 1876 1920 0 +29.39(+1.55%)
May 10, 2012 1901 1922 1881 1891 0 -9.04(-0.48%)
May 09, 2012 1910 1924 1884 1900 0 -18.39(-0.96%)
May 08, 2012 1923 1943 1900 1918 0 -17.94(-0.93%)
May 07, 2012 1911 1947 1903 1936 0 +34.17(+1.80%)
May 04, 2012 1910 1934 1890 1902 0 +5.90(+0.31%)
May 03, 2012 1886 1919 1877 1896 0 +12.78(+0.68%)
May 02, 2012 1887 1903 1862 1884 0 +2.33(+0.12%)
May 01, 2012 1888 1915 1870 1881 0 -3.17(-0.17%)
Apr 30, 2012 1863 1905 1849 1884 0 +23.74(+1.28%)
Apr 27, 2012 1823 1870 1807 1861 0 +41.47(+2.28%)
Apr 26, 2012 1826 1853 1790 1819 0 +15.05(+0.83%)
Apr 25, 2012 1801 1833 1773 1804 0 +20.21(+1.13%)
Apr 24, 2012 1771 1802 1767 1784 0 +18.33(+1.04%)
Apr 23, 2012 1786 1796 1752 1766 0 -49.56(-2.73%)
Apr 20, 2012 1824 1842 1790 1815 0 +0.81(+0.04%)
Apr 19, 2012 1774 1839 1755 1814 0 +38.75(+2.18%)
Apr 18, 2012 1764 1790 1757 1776 0 +3.65(+0.21%)
Apr 17, 2012 1766 1783 1745 1772 0 +5.77(+0.33%)
Apr 16, 2012 1767 1798 1749 1766 0 -7.89(-0.44%)
Apr 13, 2012 1794 1800 1763 1774 0 -33.32(-1.84%)
Apr 12, 2012 1771 1830 1747 1807 0 +44.04(+2.50%)
Apr 11, 2012 1764 1783 1750 1763 0 +24.11(+1.39%)
Apr 10, 2012 1790 1803 1729 1739 0 -63.94(-3.55%)
Apr 09, 2012 1803 1820 1786 1803 0 -19.52(-1.07%)
Apr 05, 2012 1819 1849 1806 1823 0 +6.66(+0.37%)
Apr 04, 2012 1803 1837 1789 1816 0 +0.69(+0.04%)
Apr 03, 2012 1796 1840 1787 1815 0 +18.38(+1.02%)
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.