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 29, 2018 5602 5667 5571 5598 0 +46.42(+0.84%)
Jun 28, 2018 5526 5574 5455 5552 0 -62.85(-1.12%)
Jun 27, 2018 5743 5765 5597 5615 0 -236.10(-4.04%)
Jun 26, 2018 5883 5904 5822 5851 0 -45.44(-0.77%)
Jun 25, 2018 5989 6019 5836 5896 0 -269.05(-4.36%)
Jun 22, 2018 6238 6277 6142 6165 0 -104.29(-1.66%)
Jun 21, 2018 6298 6343 6242 6270 0 -122.95(-1.92%)
Jun 20, 2018 6407 6459 6372 6393 0 -42.57(-0.66%)
Jun 19, 2018 6487 6505 6392 6435 0 -143.29(-2.18%)
Jun 18, 2018 6579 6608 6515 6578 0 -48.75(-0.74%)
Jun 15, 2018 6627 6638 6586 6627 0 +30.75(+0.47%)
Jun 14, 2018 6625 6679 6574 6596 0 -22.27(-0.34%)
Jun 13, 2018 6633 6673 6587 6619 0 +21.71(+0.33%)
Jun 12, 2018 6629 6631 6538 6597 0 +31.54(+0.48%)
Jun 11, 2018 6538 6659 6510 6566 0 +57.83(+0.89%)
Jun 08, 2018 6423 6519 6415 6508 0 +70.98(+1.10%)
Jun 07, 2018 6489 6514 6376 6437 0 -146.51(-2.23%)
Jun 06, 2018 6468 6595 6420 6583 0 +88.26(+1.36%)
Jun 05, 2018 6532 6542 6456 6495 0 -27.90(-0.43%)
Jun 04, 2018 6430 6546 6364 6523 0 +178.08(+2.81%)
Jun 01, 2018 6352 6382 6303 6345 0 +49.75(+0.79%)
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%)
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.