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 31, 2012 1372 1389 1357 1373 0 -3.10(-0.23%)
Jul 30, 2012 1355 1385 1351 1376 0 +14.93(+1.10%)
Jul 27, 2012 1336 1369 1330 1361 0 +20.44(+1.52%)
Jul 26, 2012 1332 1352 1319 1341 0 +24.13(+1.83%)
Jul 25, 2012 1314 1335 1299 1316 0 +4.64(+0.35%)
Jul 24, 2012 1322 1335 1296 1312 0 -17.82(-1.34%)
Jul 23, 2012 1325 1342 1310 1330 0 -20.81(-1.54%)
Jul 20, 2012 1378 1386 1346 1350 0 -32.31(-2.34%)
Jul 19, 2012 1413 1426 1371 1383 0 -10.58(-0.76%)
Jul 18, 2012 1390 1411 1382 1393 0 -1.28(-0.09%)
Jul 17, 2012 1400 1412 1382 1395 0 -1.43(-0.10%)
Jul 16, 2012 1400 1412 1388 1396 0 -0.19(-0.01%)
Jul 14, 2012 1390 1405 1383 1396 0 +0.00(+0.00%)
Jul 13, 2012 1390 1405 1383 1396 0 +19.70(+1.43%)
Jul 12, 2012 1383 1396 1363 1376 0 -19.50(-1.40%)
Jul 11, 2012 1393 1413 1383 1396 0 +6.33(+0.46%)
Jul 10, 2012 1393 1416 1375 1390 0 +8.07(+0.58%)
Jul 09, 2012 1399 1406 1369 1382 0 -7.51(-0.54%)
Jul 06, 2012 1383 1401 1370 1389 0 -3.44(-0.25%)
Jul 05, 2012 1401 1409 1381 1393 0 -18.49(-1.31%)
Jul 03, 2012 1411 1411 1411 0 +4.83(+0.34%)
Jul 02, 2012 1408 1426 1387 1406 0 +1.18(+0.08%)
Jun 30, 2012 1415 1429 1393 1405 0 +0.22(+0.02%)
Jun 29, 2012 1415 1429 1393 1405 0 +17.00(+1.22%)
Jun 28, 2012 1394 1401 1364 1388 0 -12.05(-0.86%)
Jun 27, 2012 1391 1413 1376 1400 0 +12.96(+0.93%)
Jun 26, 2012 1392 1407 1372 1387 0 -3.45(-0.25%)
Jun 25, 2012 1416 1422 1381 1390 0 -33.14(-2.33%)
Jun 22, 2012 1445 1456 1415 1423 0 +2.39(+0.17%)
Jun 21, 2012 1447 1459 1416 1421 0 -16.78(-1.17%)
Jun 20, 2012 1432 1448 1413 1438 0 +15.03(+1.06%)
Jun 19, 2012 1429 1455 1397 1423 0 +28.57(+2.05%)
Jun 18, 2012 1386 1406 1366 1394 0 -7.96(-0.57%)
Jun 15, 2012 1380 1421 1355 1402 0 +26.73(+1.94%)
Jun 14, 2012 1372 1391 1362 1376 0 +7.39(+0.54%)
Jun 13, 2012 1368 1388 1351 1368 0 -5.98(-0.44%)
Jun 12, 2012 1373 1392 1345 1374 0 +2.88(+0.21%)
Jun 11, 2012 1389 1396 1361 1371 0 -9.79(-0.71%)
Jun 08, 2012 1365 1394 1344 1381 0 +15.01(+1.10%)
Jun 07, 2012 1364 1388 1355 1366 0 +14.60(+1.08%)
Jun 06, 2012 1324 1359 1320 1351 0 +28.93(+2.19%)
Jun 05, 2012 1321 1335 1306 1322 0 -2.00(-0.15%)
Jun 04, 2012 1354 1363 1313 1324 0 -26.62(-1.97%)
Jun 02, 2012 1352 1375 1335 1351 0 +0.00(+0.00%)
Jun 01, 2012 1352 1375 1335 1351 0 -25.26(-1.84%)
May 31, 2012 1349 1389 1333 1376 0 +31.13(+2.31%)
May 30, 2012 1357 1364 1332 1345 0 -19.48(-1.43%)
May 29, 2012 1370 1389 1352 1365 0 +15.16(+1.12%)
May 25, 2012 1350 1350 1350 0 +6.04(+0.45%)
May 24, 2012 1328 1360 1306 1343 0 +23.89(+1.81%)
May 23, 2012 1306 1327 1276 1320 0 -2.64(-0.20%)
May 22, 2012 1328 1349 1306 1322 0 -15.73(-1.18%)
May 21, 2012 1314 1343 1306 1338 0 +15.44(+1.17%)
May 18, 2012 1342 1352 1311 1323 0 -16.52(-1.23%)
May 17, 2012 1376 1383 1320 1339 0 -44.30(-3.20%)
May 16, 2012 1387 1408 1374 1383 0 +3.32(+0.24%)
May 15, 2012 1401 1411 1373 1380 0 -22.47(-1.60%)
May 14, 2012 1406 1420 1395 1402 0 -22.43(-1.57%)
May 11, 2012 1426 1441 1414 1425 0 -2.49(-0.17%)
May 10, 2012 1434 1452 1416 1427 0 +1.82(+0.13%)
May 09, 2012 1432 1440 1415 1426 0 -18.56(-1.29%)
May 08, 2012 1444 1458 1430 1444 0 -15.79(-1.08%)
May 07, 2012 1440 1471 1432 1460 0 +22.78(+1.59%)
May 04, 2012 1441 1463 1430 1437 0 -8.25(-0.57%)
May 03, 2012 1444 1463 1433 1445 0 +0.22(+0.02%)
May 02, 2012 1444 1462 1427 1445 0 +0.32(+0.02%)
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.