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 (%)
Jul 29, 2016 3193 3229 3139 3145 0 -46.15(-1.45%)
Jul 28, 2016 3186 3208 3159 3191 0 +4.95(+0.16%)
Jul 27, 2016 3201 3217 3160 3186 0 -43.62(-1.35%)
Jul 26, 2016 3176 3241 3135 3230 0 +85.76(+2.73%)
Jul 25, 2016 3186 3201 3122 3144 0 -33.76(-1.06%)
Jul 22, 2016 3166 3201 3111 3178 0 +48.10(+1.54%)
Jul 21, 2016 3215 3246 3097 3130 0 -248.04(-7.34%)
Jul 20, 2016 3441 3452 3364 3378 0 -42.39(-1.24%)
Jul 19, 2016 3433 3455 3405 3420 0 -33.27(-0.96%)
Jul 18, 2016 3463 3495 3445 3454 0 -4.65(-0.13%)
Jul 15, 2016 3452 3487 3415 3458 0 -0.40(-0.01%)
Jul 14, 2016 3431 3476 3399 3459 0 +62.70(+1.85%)
Jul 13, 2016 3455 3469 3373 3396 0 -17.71(-0.52%)
Jul 12, 2016 3329 3435 3320 3414 0 +138.37(+4.22%)
Jul 11, 2016 3268 3303 3252 3275 0 +39.19(+1.21%)
Jul 08, 2016 3236 3267 3178 3236 0 +58.18(+1.83%)
Jul 07, 2016 3118 3197 3114 3178 0 +55.24(+1.77%)
Jul 06, 2016 3123 3123 3123 3123 0 -2.34(-0.07%)
Jul 05, 2016 3159 3161 3074 3125 0 -33.14(-1.05%)
Jul 01, 2016 3158 3158 3158 3158 0 +28.50(+0.91%)
Jun 30, 2016 3104 3131 3069 3130 0 +34.88(+1.13%)
Jun 29, 2016 3043 3121 3014 3095 0 +100.55(+3.36%)
Jun 28, 2016 2995 3023 2933 2994 0 +63.04(+2.15%)
Jun 27, 2016 3000 3017 2888 2931 0 -95.53(-3.16%)
Jun 24, 2016 2999 3101 2976 3027 0 -109.55(-3.49%)
Jun 23, 2016 3199 3208 3052 3136 0 -28.00(-0.88%)
Jun 22, 2016 3189 3212 3147 3164 0 -22.35(-0.70%)
Jun 21, 2016 3183 3217 3144 3187 0 +36.38(+1.15%)
Jun 20, 2016 3162 3195 3138 3150 0 +15.23(+0.49%)
Jun 17, 2016 3133 3177 3118 3135 0 -8.61(-0.27%)
Jun 16, 2016 3126 3170 3101 3144 0 -17.66(-0.56%)
Jun 15, 2016 3188 3228 3146 3161 0 -1.75(-0.06%)
Jun 14, 2016 3290 3320 3137 3163 0 -141.83(-4.29%)
Jun 13, 2016 3384 3407 3287 3305 0 -116.71(-3.41%)
Jun 10, 2016 3440 3465 3384 3421 0 -53.65(-1.54%)
Jun 09, 2016 3429 3498 3418 3475 0 +41.96(+1.22%)
Jun 08, 2016 3411 3472 3390 3433 0 +31.07(+0.91%)
Jun 07, 2016 3300 3435 3287 3402 0 +99.29(+3.01%)
Jun 06, 2016 3279 3310 3254 3303 0 +12.91(+0.39%)
Jun 03, 2016 3316 3322 3244 3290 0 -39.56(-1.19%)
Jun 02, 2016 3331 3369 3311 3329 0 -15.88(-0.47%)
Jun 01, 2016 3337 3359 3305 3345 0 +3.61(+0.11%)
May 31, 2016 3348 3364 3308 3342 0 -6.28(-0.19%)
May 27, 2016 3348 3348 3348 3348 0 +48.75(+1.48%)
May 26, 2016 3360 3373 3280 3299 0 -62.33(-1.85%)
May 25, 2016 3382 3423 3354 3362 0 -15.09(-0.45%)
May 24, 2016 3337 3392 3326 3377 0 +50.52(+1.52%)
May 23, 2016 3337 3366 3318 3326 0 -11.59(-0.35%)
May 20, 2016 3343 3392 3320 3338 0 +8.18(+0.25%)
May 19, 2016 3372 3400 3277 3330 0 -55.67(-1.64%)
May 18, 2016 3333 3428 3321 3385 0 +39.10(+1.17%)
May 17, 2016 3341 3413 3325 3346 0 -8.92(-0.27%)
May 16, 2016 3319 3376 3284 3355 0 +43.19(+1.30%)
May 13, 2016 3297 3370 3283 3312 0 +24.20(+0.74%)
May 12, 2016 3391 3403 3260 3288 0 -91.95(-2.72%)
May 11, 2016 3424 3492 3372 3380 0 -56.77(-1.65%)
May 10, 2016 3407 3454 3386 3436 0 +40.38(+1.19%)
May 09, 2016 3364 3432 3355 3396 0 +32.81(+0.98%)
May 06, 2016 3363 3396 3280 3363 0 -19.55(-0.58%)
May 05, 2016 3396 3436 3368 3383 0 -8.20(-0.24%)
May 04, 2016 3466 3477 3372 3391 0 -105.95(-3.03%)
May 03, 2016 3551 3567 3462 3497 0 -43.89(-1.24%)
May 02, 2016 3575 3607 3525 3541 0 -27.34(-0.77%)
Apr 29, 2016 3561 3603 3493 3568 0 +9.52(+0.27%)
Apr 28, 2016 3658 3685 3548 3559 0 -106.21(-2.90%)
Apr 27, 2016 3692 3751 3642 3665 0 -28.58(-0.77%)
Apr 26, 2016 3743 3783 3631 3693 0 -25.61(-0.69%)
Apr 25, 2016 3751 3788 3705 3719 0 -33.28(-0.89%)
Apr 22, 2016 3720 3819 3673 3752 0 -68.38(-1.79%)
Apr 21, 2016 3859 3872 3727 3821 0 +2.93(+0.08%)
Apr 20, 2016 3848 3874 3813 3818 0 -19.32(-0.50%)
Apr 19, 2016 3835 3875 3800 3837 0 +10.07(+0.26%)
Apr 18, 2016 3840 3854 3783 3827 0 +10.05(+0.26%)
Apr 15, 2016 3818 3832 3757 3817 0 +22.98(+0.61%)
Apr 14, 2016 3763 3832 3744 3794 0 +56.27(+1.51%)
Apr 13, 2016 3674 3754 3650 3738 0 +107.97(+2.97%)
Apr 12, 2016 3610 3657 3590 3630 0 +23.98(+0.67%)
Apr 11, 2016 3641 3707 3603 3606 0 -14.35(-0.40%)
Apr 08, 2016 3587 3645 3559 3620 0 +51.20(+1.43%)
Apr 07, 2016 3594 3647 3537 3569 0 -27.30(-0.76%)
Apr 06, 2016 3601 3618 3540 3596 0 -5.55(-0.15%)
Apr 05, 2016 3606 3660 3584 3602 0 -30.41(-0.84%)
Apr 04, 2016 3675 3716 3606 3632 0 -53.83(-1.46%)
Apr 01, 2016 3668 3702 3609 3686 0 -18.66(-0.50%)
Mar 31, 2016 3721 3759 3697 3705 0 -17.68(-0.47%)
Mar 30, 2016 3716 3760 3698 3722 0 +24.40(+0.66%)
Mar 29, 2016 3641 3703 3629 3698 0 +65.75(+1.81%)
Mar 28, 2016 3623 3681 3588 3632 0 +10.14(+0.28%)
Mar 24, 2016 3622 3622 3622 3622 0 -35.67(-0.98%)
Mar 23, 2016 3666 3708 3616 3658 0 -6.39(-0.17%)
Mar 22, 2016 3646 3698 3628 3664 0 -23.93(-0.65%)
Mar 21, 2016 3660 3721 3652 3688 0 +26.77(+0.73%)
Mar 18, 2016 3598 3685 3583 3661 0 +64.64(+1.80%)
Mar 17, 2016 3621 3650 3571 3597 0 -32.47(-0.89%)
Mar 16, 2016 3566 3641 3554 3629 0 +48.75(+1.36%)
Mar 15, 2016 3573 3602 3542 3580 0 -14.35(-0.40%)
Mar 14, 2016 3562 3621 3544 3595 0 +14.46(+0.40%)
Mar 11, 2016 3527 3598 3509 3580 0 +84.58(+2.42%)
Mar 10, 2016 3508 3537 3434 3496 0 -5.37(-0.15%)
Mar 09, 2016 3463 3519 3424 3501 0 +49.78(+1.44%)
Mar 08, 2016 3425 3504 3354 3451 0 -58.13(-1.66%)
Mar 07, 2016 3493 3538 3451 3509 0 -9.30(-0.26%)
Mar 04, 2016 3561 3574 3488 3519 0 -31.93(-0.90%)
Mar 03, 2016 3534 3564 3490 3551 0 +20.17(+0.57%)
Mar 02, 2016 3541 3569 3482 3530 0 -16.87(-0.48%)
Mar 01, 2016 3501 3572 3486 3547 0 +66.56(+1.91%)
Feb 29, 2016 3476 3526 3445 3481 0 -14.38(-0.41%)
Feb 26, 2016 3557 3571 3467 3495 0 -59.19(-1.67%)
Feb 25, 2016 3495 3569 3468 3554 0 +71.36(+2.05%)
Feb 24, 2016 3403 3491 3354 3483 0 +47.25(+1.38%)
Feb 23, 2016 3403 3457 3375 3436 0 +25.83(+0.76%)
Feb 22, 2016 3332 3437 3316 3410 0 +106.63(+3.23%)
Feb 19, 2016 3277 3329 3246 3303 0 +15.30(+0.47%)
Feb 18, 2016 3263 3310 3221 3288 0 +45.59(+1.41%)
Feb 17, 2016 3188 3277 3172 3242 0 +84.33(+2.67%)
Feb 16, 2016 3128 3172 3086 3158 0 +64.75(+2.09%)
Feb 12, 2016 3093 3093 3093 3093 0 +86.05(+2.86%)
Feb 11, 2016 2955 3040 2931 3007 0 -1.46(-0.05%)
Feb 10, 2016 3010 3043 3004 3009 0 +26.02(+0.87%)
Feb 09, 2016 2877 3019 2865 2983 0 +69.46(+2.38%)
Feb 08, 2016 2929 2949 2833 2913 0 -64.78(-2.18%)
Feb 05, 2016 3123 3168 2960 2978 0 -160.71(-5.12%)
Feb 04, 2016 3076 3154 3050 3139 0 +42.43(+1.37%)
Feb 03, 2016 3120 3140 2993 3096 0 +9.93(+0.32%)
Feb 02, 2016 3214 3233 3062 3086 0 -150.61(-4.65%)
Feb 01, 2016 3154 3265 3132 3237 0 +71.41(+2.26%)
Jan 29, 2016 3036 3173 2989 3166 0 +134.97(+4.45%)
Jan 28, 2016 3149 3197 2964 3031 0 -114.26(-3.63%)
Jan 27, 2016 3233 3284 3108 3145 0 -61.77(-1.93%)
Jan 26, 2016 3184 3222 3142 3207 0 +28.90(+0.91%)
Jan 25, 2016 3259 3276 3167 3178 0 -57.00(-1.76%)
Jan 22, 2016 3281 3309 3196 3235 0 +2.30(+0.07%)
Jan 21, 2016 3242 3362 3162 3232 0 +31.21(+0.97%)
Jan 20, 2016 3156 3275 3019 3201 0 +9.25(+0.29%)
Jan 19, 2016 3233 3301 3152 3192 0 -34.03(-1.05%)
Jan 15, 2016 3226 3226 3226 3226 0 -36.56(-1.12%)
Jan 14, 2016 3221 3299 3135 3263 0 +40.42(+1.25%)
Jan 13, 2016 3404 3418 3194 3222 0 -166.85(-4.92%)
Jan 12, 2016 3383 3408 3292 3389 0 +41.44(+1.24%)
Jan 11, 2016 3350 3411 3271 3348 0 +10.34(+0.31%)
Jan 08, 2016 3392 3444 3329 3337 0 -25.45(-0.76%)
Jan 07, 2016 3449 3477 3329 3363 0 -108.33(-3.12%)
Jan 06, 2016 3408 3523 3391 3471 0 +24.23(+0.70%)
Jan 05, 2016 3457 3509 3377 3447 0 +8.25(+0.24%)
Jan 04, 2016 3448 3479 3379 3438 0 -106.17(-3.00%)
Dec 31, 2015 3545 3545 3545 3545 0 -38.84(-1.08%)
Dec 30, 2015 3662 3670 3577 3583 0 -78.29(-2.14%)
Dec 29, 2015 3637 3676 3618 3662 0 +35.33(+0.97%)
Dec 28, 2015 3644 3679 3575 3626 0 -14.95(-0.41%)
Dec 24, 2015 3641 3641 3641 3641 0 +24.61(+0.68%)
Dec 23, 2015 3622 3637 3565 3617 0 +0.27(+0.01%)
Dec 22, 2015 3624 3638 3561 3616 0 +3.56(+0.10%)
Dec 21, 2015 3578 3638 3560 3613 0 +73.16(+2.07%)
Dec 18, 2015 3583 3632 3531 3540 0 -57.90(-1.61%)
Dec 17, 2015 3692 3730 3594 3598 0 -88.63(-2.40%)
Dec 16, 2015 3665 3720 3609 3686 0 +35.79(+0.98%)
Dec 15, 2015 3658 3693 3611 3651 0 +32.34(+0.89%)
Dec 14, 2015 3627 3659 3532 3618 0 +10.35(+0.29%)
Dec 11, 2015 3703 3715 3590 3608 0 -160.39(-4.26%)
Dec 10, 2015 3738 3818 3713 3768 0 +56.26(+1.52%)
Dec 09, 2015 3776 3843 3665 3712 0 -67.83(-1.79%)
Dec 08, 2015 3907 3927 3708 3780 0 -240.14(-5.97%)
Dec 07, 2015 4024 4137 3987 4020 0 +34.62(+0.87%)
Dec 04, 2015 3873 4005 3862 3985 0 +149.59(+3.90%)
Dec 03, 2015 3890 3927 3800 3836 0 -42.93(-1.11%)
Dec 02, 2015 3890 3951 3840 3879 0 +32.18(+0.84%)
Dec 01, 2015 3765 3866 3755 3846 0 +90.61(+2.41%)
Nov 30, 2015 3792 3814 3724 3756 0 -38.01(-1.00%)
Nov 27, 2015 3799 3837 3765 3794 0 +5.42(+0.14%)
Nov 25, 2015 3788 3788 3788 3788 0 -27.32(-0.72%)
Nov 24, 2015 3838 3878 3742 3816 0 -97.42(-2.49%)
Nov 23, 2015 3913 3940 3912 3913 0 +8.90(+0.23%)
Nov 20, 2015 3883 3909 3877 3904 0 +52.17(+1.35%)
Nov 19, 2015 3824 3881 3813 3852 0 +48.04(+1.26%)
Nov 18, 2015 3758 3814 3693 3804 0 +48.98(+1.30%)
Nov 17, 2015 3764 3837 3738 3755 0 +9.29(+0.25%)
Nov 16, 2015 3708 3757 3653 3746 0 -5.39(-0.14%)
Nov 13, 2015 3786 3825 3717 3751 0 -49.34(-1.30%)
Nov 12, 2015 3819 3865 3784 3801 0 -32.71(-0.85%)
Nov 11, 2015 3854 3896 3819 3833 0 -1.75(-0.05%)
Nov 10, 2015 3804 3854 3758 3835 0 +23.42(+0.61%)
Nov 09, 2015 3865 3870 3782 3812 0 -64.68(-1.67%)
Nov 06, 2015 3852 3915 3834 3876 0 +24.92(+0.65%)
Nov 05, 2015 3831 3870 3800 3851 0 +26.09(+0.68%)
Nov 04, 2015 3849 3865 3793 3825 0 -24.50(-0.64%)
Nov 03, 2015 3857 3879 3800 3850 0 +14.36(+0.37%)
Nov 02, 2015 3798 3865 3785 3835 0 +52.75(+1.39%)
Oct 30, 2015 3755 3838 3742 3783 0 +25.71(+0.68%)
Oct 29, 2015 3722 3777 3702 3757 0 +24.18(+0.65%)
Oct 28, 2015 3766 3787 3690 3733 0 -27.76(-0.74%)
Oct 27, 2015 3799 3823 3682 3761 0 -47.41(-1.25%)
Oct 26, 2015 3752 3827 3725 3808 0 +46.27(+1.23%)
Oct 23, 2015 3700 3778 3691 3762 0 +88.19(+2.40%)
Oct 22, 2015 3629 3706 3579 3673 0 +97.57(+2.73%)
Oct 21, 2015 3620 3654 3559 3576 0 -38.55(-1.07%)
Oct 20, 2015 3620 3662 3584 3614 0 -4.77(-0.13%)
Oct 19, 2015 3571 3641 3557 3619 0 +47.00(+1.32%)
Oct 16, 2015 3580 3604 3519 3572 0 -10.58(-0.30%)
Oct 15, 2015 3536 3598 3508 3583 0 +51.70(+1.46%)
Oct 14, 2015 3558 3591 3503 3531 0 +5.06(+0.14%)
Oct 13, 2015 3581 3610 3506 3526 0 -85.53(-2.37%)
Oct 12, 2015 3519 3630 3511 3612 0 +89.55(+2.54%)
Oct 09, 2015 3450 3560 3434 3522 0 +63.64(+1.84%)
Oct 08, 2015 3440 3484 3402 3458 0 +22.32(+0.65%)
Oct 07, 2015 3428 3465 3344 3436 0 +16.94(+0.50%)
Oct 06, 2015 3539 3561 3408 3419 0 -122.40(-3.46%)
Oct 05, 2015 3500 3562 3481 3542 0 +75.68(+2.18%)
Oct 02, 2015 3425 3473 3360 3466 0 -8.34(-0.24%)
Oct 01, 2015 3431 3486 3401 3474 0 +26.24(+0.76%)
Sep 30, 2015 3434 3476 3397 3448 0 +44.11(+1.30%)
Sep 29, 2015 3404 3439 3358 3404 0 -3.29(-0.10%)
Sep 28, 2015 3449 3478 3367 3407 0 -61.35(-1.77%)
Sep 25, 2015 3491 3516 3437 3468 0 +10.52(+0.30%)
Sep 24, 2015 3465 3496 3425 3458 0 -51.20(-1.46%)
Sep 23, 2015 3524 3551 3470 3509 0 +33.13(+0.95%)
Sep 22, 2015 3525 3542 3446 3476 0 -75.97(-2.14%)
Sep 21, 2015 3561 3598 3514 3552 0 -7.89(-0.22%)
Sep 18, 2015 3560 3598 3527 3560 0 -18.98(-0.53%)
Sep 17, 2015 3549 3617 3538 3579 0 +25.92(+0.73%)
Sep 16, 2015 3535 3579 3511 3553 0 +13.84(+0.39%)
Sep 15, 2015 3546 3562 3501 3539 0 +13.41(+0.38%)
Sep 14, 2015 3518 3560 3488 3526 0 +8.93(+0.25%)
Sep 11, 2015 3493 3540 3480 3517 0 +11.90(+0.34%)
Sep 10, 2015 3501 3550 3484 3505 0 +19.67(+0.56%)
Sep 09, 2015 3519 3551 3453 3485 0 +48.98(+1.43%)
Sep 08, 2015 3402 3458 3393 3436 0 +83.43(+2.49%)
Sep 04, 2015 3353 3353 3353 3353 0 +3.16(+0.09%)
Sep 03, 2015 3374 3403 3334 3350 0 +5.82(+0.17%)
Sep 02, 2015 3258 3354 3241 3344 0 +131.15(+4.08%)
Sep 01, 2015 3205 3271 3179 3213 0 -40.92(-1.26%)
Aug 31, 2015 3280 3334 3243 3254 0 -36.52(-1.11%)
Aug 28, 2015 3286 3327 3255 3290 0 -9.50(-0.29%)
Aug 27, 2015 3322 3352 3235 3300 0 +19.06(+0.58%)
Aug 26, 2015 3288 3305 3168 3281 0 +69.24(+2.16%)
Aug 25, 2015 3314 3350 3207 3211 0 +1.42(+0.04%)
Aug 24, 2015 3122 3310 2904 3210 0 -89.71(-2.72%)
Aug 21, 2015 3375 3412 3290 3300 0 -103.32(-3.04%)
Aug 20, 2015 3466 3486 3392 3403 0 -100.95(-2.88%)
Aug 19, 2015 3489 3548 3463 3504 0 -9.18(-0.26%)
Aug 18, 2015 3542 3564 3493 3513 0 -26.55(-0.75%)
Aug 17, 2015 3464 3559 3447 3540 0 +62.46(+1.80%)
Aug 14, 2015 3462 3500 3434 3477 0 -1.78(-0.05%)
Aug 13, 2015 3446 3507 3408 3479 0 +35.57(+1.03%)
Aug 12, 2015 3422 3467 3328 3443 0 +3.08(+0.09%)
Aug 11, 2015 3410 3493 3392 3440 0 +25.03(+0.73%)
Aug 10, 2015 3430 3467 3399 3415 0 +14.95(+0.44%)
Aug 07, 2015 3407 3445 3373 3400 0 -26.08(-0.76%)
Aug 06, 2015 3450 3491 3386 3426 0 -10.03(-0.29%)
Aug 05, 2015 3435 3468 3409 3436 0 +12.85(+0.38%)
Aug 04, 2015 3425 3453 3390 3424 0 +14.55(+0.43%)
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.