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 (%)
Aug 29, 2014 2694 2694 2694 0 -2.23(-0.08%)
Aug 28, 2014 2708 2719 2683 2696 0 -20.29(-0.75%)
Aug 27, 2014 2702 2744 2683 2716 0 +37.76(+1.41%)
Aug 26, 2014 2704 2710 2672 2678 0 -21.58(-0.80%)
Aug 25, 2014 2715 2721 2681 2700 0 +7.52(+0.28%)
Aug 22, 2014 2664 2711 2654 2692 0 +29.22(+1.10%)
Aug 21, 2014 2693 2700 2650 2663 0 -25.08(-0.93%)
Aug 20, 2014 2661 2703 2646 2688 0 +31.30(+1.18%)
Aug 19, 2014 2661 2677 2635 2657 0 +4.02(+0.15%)
Aug 18, 2014 2608 2661 2593 2653 0 +59.79(+2.31%)
Aug 15, 2014 2599 2609 2554 2593 0 +7.02(+0.27%)
Aug 14, 2014 2563 2594 2550 2586 0 +28.72(+1.12%)
Aug 13, 2014 2535 2574 2515 2557 0 +33.18(+1.31%)
Aug 12, 2014 2536 2553 2508 2524 0 -11.82(-0.47%)
Aug 11, 2014 2535 2566 2511 2536 0 +17.08(+0.68%)
Aug 08, 2014 2479 2524 2444 2519 0 +39.57(+1.60%)
Aug 07, 2014 2500 2526 2457 2479 0 -36.32(-1.44%)
Aug 06, 2014 2499 2536 2466 2516 0 -4.97(-0.20%)
Aug 05, 2014 2549 2576 2504 2521 0 -49.67(-1.93%)
Aug 04, 2014 2569 2608 2528 2570 0 +10.26(+0.40%)
Aug 01, 2014 2548 2574 2513 2560 0 +9.58(+0.38%)
Jul 31, 2014 2571 2586 2540 2550 0 -78.26(-2.98%)
Jul 23, 2014 2581 2646 2572 2629 0 +60.42(+2.35%)
Jul 22, 2014 2559 2582 2543 2568 0 +32.93(+1.30%)
Jul 21, 2014 2545 2554 2520 2535 0 -6.43(-0.25%)
Jul 18, 2014 2530 2559 2510 2542 0 +15.05(+0.60%)
Jul 17, 2014 2549 2579 2507 2527 0 -37.62(-1.47%)
Jul 16, 2014 2582 2596 2550 2564 0 +4.91(+0.19%)
Jul 15, 2014 2548 2577 2523 2559 0 +20.94(+0.82%)
Jul 14, 2014 2550 2562 2523 2538 0 +5.87(+0.23%)
Jul 11, 2014 2519 2547 2508 2533 0 +14.97(+0.59%)
Jul 10, 2014 2482 2530 2463 2518 0 -161.80(-6.04%)
Jul 09, 2014 2698 2716 2651 2679 0 +31.58(+1.19%)
Jul 08, 2014 2647 2671 2574 2648 0 -19.13(-0.72%)
Jul 07, 2014 2719 2725 2651 2667 0 -68.75(-2.51%)
Jul 03, 2014 2736 2736 2736 0 +32.91(+1.22%)
Jul 02, 2014 2732 2744 2676 2703 0 -50.23(-1.82%)
Jul 01, 2014 2713 2767 2700 2753 0 +53.91(+2.00%)
Jun 30, 2014 2709 2727 2675 2699 0 -11.13(-0.41%)
Jun 27, 2014 2683 2718 2668 2710 0 +17.79(+0.66%)
Jun 26, 2014 2687 2706 2661 2693 0 +12.86(+0.48%)
Jun 25, 2014 2648 2692 2631 2680 0 +27.52(+1.04%)
Jun 24, 2014 2668 2697 2645 2652 0 -5.92(-0.22%)
Jun 23, 2014 2690 2699 2638 2658 0 -31.87(-1.18%)
Jun 20, 2014 2693 2711 2673 2690 0 +4.40(+0.16%)
Jun 19, 2014 2674 2702 2652 2686 0 +30.29(+1.14%)
Jun 18, 2014 2654 2674 2616 2655 0 -18.45(-0.69%)
Jun 17, 2014 2652 2683 2632 2674 0 +31.64(+1.20%)
Jun 16, 2014 2643 2673 2616 2642 0 -19.50(-0.73%)
Jun 13, 2014 2623 2676 2610 2662 0 +29.29(+1.11%)
Jun 12, 2014 2697 2704 2605 2632 0 -87.67(-3.22%)
Jun 11, 2014 2741 2750 2708 2720 0 -49.72(-1.80%)
Jun 10, 2014 2774 2786 2741 2770 0 -11.50(-0.41%)
Jun 06, 2014 2762 2792 2752 2781 0 +31.78(+1.16%)
Jun 05, 2014 2761 2777 2735 2749 0 -3.31(-0.12%)
Jun 04, 2014 2741 2766 2723 2753 0 +20.30(+0.74%)
Jun 03, 2014 2718 2751 2706 2732 0 +12.05(+0.44%)
Jun 02, 2014 2704 2737 2677 2720 0 +23.27(+0.86%)
May 30, 2014 2694 2726 2679 2697 0 -12.79(-0.47%)
May 29, 2014 2707 2729 2680 2710 0 +7.78(+0.29%)
May 28, 2014 2662 2715 2648 2702 0 +48.78(+1.84%)
May 27, 2014 2656 2673 2640 2653 0 +14.99(+0.57%)
May 23, 2014 2638 2638 2638 0 +18.80(+0.72%)
May 22, 2014 2606 2627 2595 2619 0 +15.57(+0.60%)
May 21, 2014 2581 2624 2569 2604 0 +32.76(+1.27%)
May 20, 2014 2596 2609 2556 2571 0 -27.94(-1.07%)
May 19, 2014 2577 2621 2544 2599 0 +294.93(+12.80%)
May 16, 2014 2287 2316 2265 2304 0 -230.40(-9.09%)
May 15, 2014 2533 2550 2489 2535 0 -19.36(-0.76%)
May 14, 2014 2563 2573 2531 2554 0 +97.61(+3.97%)
May 13, 2014 2456 2473 2432 2456 0 -130.70(-5.05%)
May 12, 2014 2545 2597 2538 2587 0 +57.55(+2.28%)
May 09, 2014 2528 2545 2493 2529 0 -5.69(-0.22%)
May 08, 2014 2518 2577 2502 2535 0 +20.89(+0.83%)
May 07, 2014 2518 2534 2478 2514 0 +10.99(+0.44%)
May 06, 2014 2526 2538 2494 2503 0 -16.50(-0.65%)
May 05, 2014 2524 2550 2490 2520 0 -24.23(-0.95%)
May 02, 2014 2547 2565 2523 2544 0 -4.18(-0.16%)
May 01, 2014 2529 2574 2522 2548 0 +26.18(+1.04%)
Apr 30, 2014 2521 2541 2488 2522 0 +12.59(+0.50%)
Apr 29, 2014 2503 2531 2470 2509 0 +7.76(+0.31%)
Apr 28, 2014 2538 2552 2470 2502 0 -55.22(-2.16%)
Apr 25, 2014 2580 2604 2544 2557 0 -35.44(-1.37%)
Apr 24, 2014 2618 2636 2544 2592 0 -11.35(-0.44%)
Apr 23, 2014 2609 2638 2578 2604 0 +26.46(+1.03%)
Apr 22, 2014 2568 2607 2554 2577 0 +19.85(+0.78%)
Apr 21, 2014 2554 2570 2520 2557 0 +12.74(+0.50%)
Apr 17, 2014 2545 2545 2545 0 +5.57(+0.22%)
Apr 16, 2014 2506 2552 2486 2539 0 +46.90(+1.88%)
Apr 15, 2014 2499 2601 2447 2492 0 +16.49(+0.67%)
Apr 14, 2014 2521 2531 2453 2476 0 -36.40(-1.45%)
Apr 11, 2014 2535 2571 2499 2512 0 -44.00(-1.72%)
Apr 10, 2014 2634 2641 2547 2556 0 -65.80(-2.51%)
Apr 09, 2014 2582 2631 2558 2622 0 +70.05(+2.75%)
Apr 08, 2014 2565 2579 2495 2552 0 -10.73(-0.42%)
Apr 07, 2014 2604 2627 2545 2563 0 -40.09(-1.54%)
Apr 04, 2014 2652 2663 2593 2603 0 -34.49(-1.31%)
Apr 03, 2014 2630 2663 2604 2637 0 +0.43(+0.02%)
Apr 02, 2014 2612 2660 2604 2637 0 +22.55(+0.86%)
Apr 01, 2014 2584 2624 2574 2614 0 +34.65(+1.34%)
Mar 31, 2014 2542 2590 2533 2579 0 +56.16(+2.23%)
Mar 28, 2014 2509 2564 2495 2523 0 +11.98(+0.48%)
Mar 27, 2014 2524 2535 2477 2511 0 -22.25(-0.88%)
Mar 26, 2014 2554 2575 2519 2534 0 -4.81(-0.19%)
Mar 25, 2014 2532 2564 2515 2538 0 +35.12(+1.40%)
Mar 24, 2014 2508 2525 2474 2503 0 +10.30(+0.41%)
Mar 21, 2014 2537 2550 2480 2493 0 -24.22(-0.96%)
Mar 20, 2014 2503 2529 2482 2517 0 -2.97(-0.12%)
Mar 19, 2014 2541 2561 2501 2520 0 -15.37(-0.61%)
Mar 18, 2014 2529 2560 2517 2536 0 +9.48(+0.38%)
Mar 17, 2014 2527 2546 2497 2526 0 +22.25(+0.89%)
Mar 14, 2014 2476 2528 2455 2504 0 +21.22(+0.85%)
Mar 13, 2014 2514 2531 2463 2483 0 -23.04(-0.92%)
Mar 12, 2014 2497 2523 2476 2506 0 +8.63(+0.35%)
Mar 11, 2014 2491 2524 2469 2497 0 +5.70(+0.23%)
Mar 10, 2014 2485 2523 2460 2491 0 +5.64(+0.23%)
Mar 07, 2014 2512 2518 2457 2486 0 -8.22(-0.33%)
Mar 06, 2014 2498 2529 2467 2494 0 +6.47(+0.26%)
Mar 05, 2014 2490 2510 2466 2487 0 +4.44(+0.18%)
Mar 04, 2014 2469 2505 2454 2483 0 +43.13(+1.77%)
Mar 03, 2014 2435 2455 2400 2440 0 -21.21(-0.86%)
Feb 28, 2014 2460 2484 2436 2461 0 -2.86(-0.12%)
Feb 27, 2014 2459 2485 2445 2464 0 +9.40(+0.38%)
Feb 26, 2014 2458 2473 2427 2455 0 +4.57(+0.19%)
Feb 25, 2014 2445 2476 2423 2450 0 +16.41(+0.67%)
Feb 24, 2014 2413 2454 2404 2434 0 +22.09(+0.92%)
Feb 21, 2014 2396 2427 2383 2411 0 +10.33(+0.43%)
Feb 20, 2014 2351 2411 2338 2401 0 +53.10(+2.26%)
Feb 19, 2014 2352 2379 2330 2348 0 -12.69(-0.54%)
Feb 18, 2014 2374 2404 2337 2361 0 -34.25(-1.43%)
Feb 14, 2014 2395 2395 2395 0 +56.00(+2.39%)
Feb 13, 2014 2315 2364 2307 2339 0 +19.63(+0.85%)
Feb 12, 2014 2327 2340 2297 2319 0 -4.10(-0.18%)
Feb 11, 2014 2304 2334 2280 2323 0 +31.96(+1.39%)
Feb 10, 2014 2314 2323 2271 2291 0 -23.26(-1.00%)
Feb 07, 2014 2285 2331 2277 2315 0 +29.39(+1.29%)
Feb 06, 2014 2252 2309 2248 2285 0 +43.92(+1.96%)
Feb 05, 2014 2226 2257 2204 2241 0 +28.66(+1.30%)
Feb 04, 2014 2205 2227 2172 2213 0 +35.29(+1.62%)
Feb 03, 2014 2260 2273 2169 2177 0 -39.17(-1.77%)
Jan 31, 2014 2216 2247 2203 2217 0 -21.31(-0.95%)
Jan 30, 2014 2218 2253 2199 2238 0 +23.48(+1.06%)
Jan 29, 2014 2249 2293 2201 2214 0 -61.51(-2.70%)
Jan 28, 2014 2254 2299 2241 2276 0 +37.88(+1.69%)
Jan 27, 2014 2277 2291 2208 2238 0 -36.29(-1.60%)
Jan 24, 2014 2323 2339 2260 2274 0 -55.12(-2.37%)
Jan 23, 2014 2374 2386 2295 2330 0 -48.71(-2.05%)
Jan 22, 2014 2355 2385 2338 2378 0 +48.29(+2.07%)
Jan 21, 2014 2348 2372 2313 2330 0 +15.57(+0.67%)
Jan 17, 2014 2314 2314 2314 0 -9.28(-0.40%)
Jan 16, 2014 2323 2350 2303 2324 0 -8.92(-0.38%)
Jan 15, 2014 2346 2356 2309 2333 0 -11.57(-0.49%)
Jan 14, 2014 2313 2352 2301 2344 0 +36.64(+1.59%)
Jan 13, 2014 2355 2363 2295 2307 0 -35.31(-1.51%)
Jan 10, 2014 2302 2358 2288 2343 0 +24.72(+1.07%)
Jan 09, 2014 2306 2352 2283 2318 0 +22.57(+0.98%)
Jan 08, 2014 2262 2305 2241 2296 0 +45.07(+2.00%)
Jan 07, 2014 2246 2271 2227 2250 0 +31.30(+1.41%)
Jan 06, 2014 2249 2267 2208 2219 0 -25.91(-1.15%)
Jan 03, 2014 2203 2254 2199 2245 0 +55.19(+2.52%)
Jan 02, 2014 2187 2214 2174 2190 0 -2.58(-0.12%)
Dec 31, 2013 2192 2192 2192 0 +9.85(+0.45%)
Dec 30, 2013 2172 2191 2164 2183 0 +16.00(+0.74%)
Dec 27, 2013 2199 2206 2149 2167 0 -29.30(-1.33%)
Dec 26, 2013 2194 2208 2175 2196 0 +9.79(+0.45%)
Dec 24, 2013 2186 2186 2186 0 +6.42(+0.29%)
Dec 23, 2013 2204 2213 2166 2180 0 -9.11(-0.42%)
Dec 20, 2013 2157 2204 2144 2189 0 +37.33(+1.74%)
Dec 19, 2013 2153 2168 2120 2151 0 +7.15(+0.33%)
Dec 18, 2013 2140 2159 2110 2144 0 -1.90(-0.09%)
Dec 17, 2013 2184 2192 2139 2146 0 -27.42(-1.26%)
Dec 16, 2013 2186 2198 2153 2174 0 +11.69(+0.54%)
Dec 13, 2013 2181 2193 2143 2162 0 -9.60(-0.44%)
Dec 12, 2013 2157 2191 2133 2172 0 +27.11(+1.26%)
Dec 11, 2013 2190 2200 2137 2144 0 -45.73(-2.09%)
Dec 10, 2013 2178 2214 2166 2190 0 +16.06(+0.74%)
Dec 09, 2013 2165 2194 2150 2174 0 +11.05(+0.51%)
Dec 06, 2013 2153 2175 2130 2163 0 +27.95(+1.31%)
Dec 05, 2013 2133 2158 2115 2135 0 -1.79(-0.08%)
Dec 04, 2013 2150 2160 2107 2137 0 -24.94(-1.15%)
Dec 03, 2013 2192 2193 2142 2162 0 -33.69(-1.53%)
Dec 02, 2013 2212 2231 2187 2196 0 -17.08(-0.77%)
Nov 29, 2013 2237 2246 2206 2213 0 -20.02(-0.90%)
Nov 27, 2013 2233 2233 2233 0 +30.45(+1.38%)
Nov 26, 2013 2197 2227 2172 2202 0 +21.61(+0.99%)
Nov 25, 2013 2174 2201 2165 2181 0 +21.86(+1.01%)
Nov 22, 2013 2145 2168 2132 2159 0 +27.29(+1.28%)
Nov 21, 2013 2115 2146 2105 2131 0 +25.21(+1.20%)
Nov 20, 2013 2131 2145 2097 2106 0 -6.73(-0.32%)
Nov 19, 2013 2134 2156 2105 2113 0 -141.15(-6.26%)
Nov 18, 2013 2272 2289 2246 2254 0 -15.98(-0.70%)
Nov 15, 2013 2272 2288 2236 2270 0 -3.06(-0.13%)
Nov 14, 2013 2277 2296 2254 2273 0 +0.22(+0.01%)
Nov 12, 2013 2258 2325 2240 2273 0 +9.05(+0.40%)
Nov 11, 2013 2258 2285 2245 2264 0 +17.35(+0.77%)
Nov 08, 2013 2232 2268 2222 2246 0 +25.66(+1.16%)
Nov 07, 2013 2256 2270 2211 2221 0 -34.95(-1.55%)
Nov 06, 2013 2282 2292 2241 2256 0 +1.69(+0.07%)
Nov 05, 2013 2247 2273 2224 2254 0 +2.18(+0.10%)
Nov 04, 2013 2201 2272 2180 2252 0 -44.00(-1.92%)
Nov 01, 2013 2265 2306 2254 2296 0 +23.48(+1.03%)
Oct 31, 2013 2273 2292 2253 2272 0 -9.34(-0.41%)
Oct 30, 2013 2286 2305 2250 2282 0 +0.58(+0.03%)
Oct 29, 2013 2284 2310 2259 2281 0 +6.81(+0.30%)
Oct 28, 2013 2285 2303 2259 2274 0 -13.51(-0.59%)
Oct 25, 2013 2276 2308 2253 2288 0 -5.98(-0.26%)
Oct 24, 2013 2280 2306 2256 2294 0 +36.61(+1.62%)
Oct 23, 2013 2259 2285 2234 2257 0 +1.90(+0.08%)
Oct 22, 2013 2241 2286 2232 2255 0 +18.40(+0.82%)
Oct 21, 2013 2230 2248 2214 2237 0 +9.60(+0.43%)
Oct 18, 2013 2240 2252 2219 2227 0 +8.21(+0.37%)
Oct 17, 2013 2181 2229 2175 2219 0 +48.00(+2.21%)
Oct 16, 2013 2144 2179 2135 2171 0 +37.74(+1.77%)
Oct 15, 2013 2134 2158 2117 2133 0 +113.49(+5.62%)
Oct 14, 2013 1999 2025 1985 2020 0 +4.64(+0.23%)
Oct 11, 2013 2000 2024 1983 2015 0 +15.14(+0.76%)
Oct 10, 2013 1990 2013 1979 2000 0 +33.77(+1.72%)
Oct 09, 2013 1957 1981 1943 1966 0 +1.86(+0.09%)
Oct 08, 2013 1994 2002 1949 1965 0 -36.63(-1.83%)
Oct 07, 2013 1987 2021 1972 2001 0 -7.77(-0.39%)
Oct 04, 2013 2001 2022 1979 2009 0 +0.53(+0.03%)
Oct 03, 2013 1996 2017 1977 2008 0 +5.53(+0.28%)
Oct 02, 2013 2009 2025 1980 2003 0 -9.51(-0.47%)
Oct 01, 2013 1995 2025 1982 2012 0 +6.22(+0.31%)
Sep 27, 2013 2001 2023 1982 2006 0 -13.15(-0.65%)
Sep 26, 2013 1997 2028 1989 2019 0 +16.46(+0.82%)
Sep 25, 2013 2017 2021 1991 2003 0 -10.17(-0.51%)
Sep 24, 2013 1981 2028 1975 2013 0 +40.29(+2.04%)
Sep 23, 2013 1966 1983 1948 1973 0 +5.33(+0.27%)
Sep 20, 2013 1983 2002 1954 1967 0 -10.24(-0.52%)
Sep 19, 2013 1965 1992 1953 1978 0 +9.63(+0.49%)
Sep 18, 2013 1953 1980 1938 1968 0 -5.59(-0.28%)
Sep 17, 2013 1952 1981 1940 1974 0 +38.13(+1.97%)
Sep 16, 2013 1944 1958 1922 1935 0 +27.68(+1.45%)
Sep 13, 2013 1884 1919 1876 1908 0 +26.94(+1.43%)
Sep 12, 2013 1888 1900 1866 1881 0 -14.17(-0.75%)
Sep 11, 2013 1908 1916 1875 1895 0 -11.31(-0.59%)
Sep 10, 2013 1882 1924 1861 1906 0 +59.95(+3.25%)
Sep 09, 2013 1824 1853 1816 1846 0 +24.07(+1.32%)
Sep 06, 2013 1822 1842 1797 1822 0 +7.35(+0.40%)
Sep 05, 2013 1795 1833 1787 1815 0 +15.93(+0.89%)
Sep 04, 2013 1753 1818 1728 1799 0 -43.42(-2.36%)
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.