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 (%)
Jul 29, 2011 1754 1803 1732 1785 0 +13.73(+0.78%)
Jul 28, 2011 1786 1808 1761 1771 0 -16.61(-0.93%)
Jul 27, 2011 1805 1819 1748 1788 0 -54.18(-2.94%)
Jul 26, 2011 1847 1872 1818 1842 0 +13.14(+0.72%)
Jul 25, 2011 1845 1857 1815 1829 0 +12.93(+0.71%)
Jul 22, 2011 1813 1821 1806 1816 0 -9.92(-0.54%)
Jul 21, 2011 1842 1856 1807 1826 0 +0.83(+0.05%)
Jul 20, 2011 1852 1858 1815 1825 0 -6.38(-0.35%)
Jul 19, 2011 1826 1843 1796 1832 0 +8.93(+0.49%)
Jul 18, 2011 1842 1860 1797 1823 0 -38.40(-2.06%)
Jul 15, 2011 1886 1890 1836 1861 0 +36.89(+2.02%)
Jul 14, 2011 1861 1863 1819 1824 0 -19.53(-1.06%)
Jul 13, 2011 1848 1866 1828 1844 0 +33.36(+1.84%)
Jul 12, 2011 1837 1850 1793 1810 0 -34.23(-1.86%)
Jul 11, 2011 1870 1878 1838 1845 0 -29.29(-1.56%)
Jul 08, 2011 1858 1882 1842 1874 0 -8.95(-0.48%)
Jul 07, 2011 1868 1892 1847 1883 0 +34.45(+1.86%)
Jul 06, 2011 1841 1864 1827 1848 0 +1.34(+0.07%)
Jul 05, 2011 1868 1881 1834 1847 0 -17.70(-0.95%)
Jul 01, 2011 1865 1865 1865 0 +29.24(+1.59%)
Jun 30, 2011 1837 1856 1829 1835 0 -2.48(-0.13%)
Jun 29, 2011 1850 1867 1824 1838 0 -31.00(-1.66%)
Jun 28, 2011 1884 1899 1847 1869 0 -18.09(-0.96%)
Jun 27, 2011 1867 1896 1845 1887 0 +70.42(+3.88%)
Jun 24, 2011 1844 1851 1795 1817 0 -30.47(-1.65%)
Jun 23, 2011 1807 1865 1788 1847 0 +61.24(+3.43%)
Jun 22, 2011 1804 1821 1782 1786 0 -28.32(-1.56%)
Jun 21, 2011 1791 1822 1778 1814 0 +35.32(+1.99%)
Jun 20, 2011 1781 1791 1771 1779 0 +18.84(+1.07%)
Jun 17, 2011 1754 1779 1745 1760 0 +40.77(+2.37%)
Jun 16, 2011 1719 1749 1703 1719 0 -3.83(-0.22%)
Jun 15, 2011 1739 1748 1696 1723 0 -30.34(-1.73%)
Jun 14, 2011 1750 1775 1741 1753 0 +26.96(+1.56%)
Jun 13, 2011 1739 1761 1720 1726 0 +5.90(+0.34%)
Jun 10, 2011 1726 1742 1708 1721 0 -6.18(-0.36%)
Jun 09, 2011 1731 1750 1715 1727 0 -20.13(-1.15%)
Jun 08, 2011 1769 1797 1742 1747 0 -45.23(-2.52%)
Jun 07, 2011 1805 1821 1781 1792 0 +0.06(+0.00%)
Jun 06, 2011 1827 1835 1784 1792 0 -43.86(-2.39%)
Jun 03, 2011 1835 1867 1820 1836 0 -142.37(-7.20%)
May 24, 2011 1995 2003 1959 1978 0 -21.60(-1.08%)
May 23, 2011 2011 2032 1993 2000 0 -38.87(-1.91%)
May 20, 2011 2031 2058 2008 2039 0 -12.95(-0.63%)
May 19, 2011 2014 2065 1991 2052 0 +15.90(+0.78%)
May 18, 2011 2030 2046 1997 2036 0 +7.04(+0.35%)
May 17, 2011 2025 2053 2015 2029 0 +3.78(+0.19%)
May 16, 2011 1995 2043 1991 2025 0 +49.49(+2.51%)
May 13, 2011 2001 2008 1960 1975 0 -10.15(-0.51%)
May 12, 2011 2003 2017 1957 1986 0 -13.44(-0.67%)
May 11, 2011 1962 2006 1935 1999 0 +12.39(+0.62%)
May 10, 2011 1988 2015 1973 1987 0 +11.45(+0.58%)
May 09, 2011 1992 2015 1968 1975 0 -42.52(-2.11%)
May 06, 2011 2025 2040 1969 2018 0 +34.96(+1.76%)
May 05, 2011 1896 2007 1893 1983 0 +100.72(+5.35%)
May 04, 2011 1896 1919 1854 1882 0 -28.28(-1.48%)
May 03, 2011 1897 1925 1884 1910 0 +7.20(+0.38%)
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.