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 30, 2019 3882 3921 3847 3863 0 -0.19(-0.00%)
Aug 29, 2019 3810 3871 3802 3863 0 +88.96(+2.36%)
Aug 28, 2019 3716 3804 3702 3774 0 +47.23(+1.27%)
Aug 27, 2019 3783 3798 3702 3727 0 -27.91(-0.74%)
Aug 26, 2019 3779 3795 3724 3754 0 +9.53(+0.25%)
Aug 23, 2019 3808 3863 3724 3745 0 -78.72(-2.06%)
Aug 22, 2019 3817 3860 3789 3824 0 +19.25(+0.51%)
Aug 21, 2019 3804 3837 3782 3804 0 +23.56(+0.62%)
Aug 20, 2019 3812 3816 3752 3781 0 -44.82(-1.17%)
Aug 19, 2019 3823 3865 3805 3826 0 +40.05(+1.06%)
Aug 16, 2019 3703 3801 3693 3786 0 +109.53(+2.98%)
Aug 15, 2019 3728 3740 3663 3676 0 -40.01(-1.08%)
Aug 14, 2019 3765 3779 3677 3716 0 -91.90(-2.41%)
Aug 13, 2019 3799 3889 3775 3808 0 -23.81(-0.62%)
Aug 12, 2019 3861 3872 3792 3832 0 -63.73(-1.64%)
Aug 09, 2019 3895 3935 3870 3896 0 -20.03(-0.51%)
Aug 08, 2019 3881 3943 3859 3916 0 +73.90(+1.92%)
Aug 07, 2019 3783 3862 3751 3842 0 +20.80(+0.54%)
Aug 06, 2019 3794 3833 3765 3821 0 +60.05(+1.60%)
Aug 05, 2019 3824 3833 3708 3761 0 -114.69(-2.96%)
Aug 02, 2019 3885 3910 3838 3876 0 -19.23(-0.49%)
Aug 01, 2019 3942 3986 3856 3895 0 -32.71(-0.83%)
Jul 31, 2019 3998 4017 3915 3927 0 -68.61(-1.72%)
Jul 30, 2019 3985 4018 3959 3996 0 -13.55(-0.34%)
Jul 29, 2019 4022 4056 3981 4010 0 -25.38(-0.63%)
Jul 26, 2019 4098 4114 4016 4035 0 -60.27(-1.47%)
Jul 25, 2019 4041 4181 3969 4095 0 -17.82(-0.43%)
Jul 24, 2019 4059 4133 4045 4113 0 +48.44(+1.19%)
Jul 23, 2019 3982 4080 3965 4065 0 +96.63(+2.44%)
Jul 22, 2019 3957 4011 3942 3968 0 +30.68(+0.78%)
Jul 19, 2019 3980 4019 3934 3937 0 -39.69(-1.00%)
Jul 18, 2019 3956 3996 3931 3977 0 +14.74(+0.37%)
Jul 17, 2019 4033 4036 3957 3962 0 -80.63(-1.99%)
Jul 16, 2019 3957 4076 3956 4043 0 +90.91(+2.30%)
Jul 15, 2019 3967 4008 3940 3952 0 -20.62(-0.52%)
Jul 12, 2019 3932 3997 3916 3973 0 +50.95(+1.30%)
Jul 11, 2019 3954 3964 3905 3922 0 -13.13(-0.33%)
Jul 10, 2019 3957 3988 3921 3935 0 +0.84(+0.02%)
Jul 09, 2019 3952 3986 3913 3934 0 -42.58(-1.07%)
Jul 08, 2019 3949 3998 3929 3977 0 +16.42(+0.41%)
Jul 05, 2019 3929 3986 3899 3960 0 +24.76(+0.63%)
Jul 03, 2019 3916 3967 3901 3935 0 +41.66(+1.07%)
Jul 02, 2019 3929 3957 3862 3894 0 -11.47(-0.29%)
Jul 01, 2019 3902 3940 3869 3905 0 +32.76(+0.85%)
Jun 28, 2019 3854 3899 3835 3872 0 +30.75(+0.80%)
Jun 27, 2019 3817 3882 3802 3842 0 +31.91(+0.84%)
Jun 26, 2019 3825 3853 3778 3810 0 -9.59(-0.25%)
Jun 25, 2019 3838 3877 3812 3819 0 -27.78(-0.72%)
Jun 24, 2019 3864 3875 3816 3847 0 -4.79(-0.12%)
Jun 21, 2019 3869 3919 3829 3852 0 -22.78(-0.59%)
Jun 20, 2019 3923 3934 3840 3875 0 -22.87(-0.59%)
Jun 19, 2019 3924 3940 3859 3898 0 -12.96(-0.33%)
Jun 18, 2019 3903 3969 3876 3911 0 +27.03(+0.70%)
Jun 17, 2019 3911 3924 3866 3884 0 -36.88(-0.94%)
Jun 14, 2019 3953 3976 3880 3920 0 -26.75(-0.68%)
Jun 13, 2019 3868 3977 3863 3947 0 +95.96(+2.49%)
Jun 12, 2019 3835 3875 3812 3851 0 +18.26(+0.48%)
Jun 11, 2019 3840 3877 3805 3833 0 +30.13(+0.79%)
Jun 10, 2019 3832 3876 3796 3803 0 +1.31(+0.03%)
Jun 07, 2019 3793 3851 3778 3801 0 +24.70(+0.65%)
Jun 06, 2019 3803 3823 3740 3777 0 -27.25(-0.72%)
Jun 05, 2019 3779 3822 3757 3804 0 +64.43(+1.72%)
Jun 04, 2019 3670 3756 3665 3740 0 +104.44(+2.87%)
Jun 03, 2019 3614 3681 3595 3635 0 +16.16(+0.45%)
May 31, 2019 3676 3698 3601 3619 0 -94.30(-2.54%)
May 30, 2019 3723 3752 3683 3713 0 -6.16(-0.17%)
May 29, 2019 3754 3759 3681 3719 0 -30.89(-0.82%)
May 28, 2019 3796 3813 3743 3750 0 -60.45(-1.59%)
May 24, 2019 3824 3854 3790 3811 0 -0.83(-0.02%)
May 23, 2019 3839 3871 3746 3812 0 -63.06(-1.63%)
May 22, 2019 3931 3948 3868 3875 0 -70.29(-1.78%)
May 21, 2019 3892 3955 3879 3945 0 +83.48(+2.16%)
May 20, 2019 3844 3900 3827 3861 0 -20.86(-0.54%)
May 17, 2019 3874 3941 3855 3882 0 -27.56(-0.70%)
May 16, 2019 3881 3947 3866 3910 0 +37.69(+0.97%)
May 15, 2019 3809 3900 3781 3872 0 +21.76(+0.57%)
May 14, 2019 3806 3876 3784 3850 0 +52.55(+1.38%)
May 13, 2019 3849 3859 3768 3798 0 -121.11(-3.09%)
May 10, 2019 3885 3936 3802 3919 0 +15.22(+0.39%)
May 09, 2019 3854 3914 3831 3904 0 +33.56(+0.87%)
May 08, 2019 3858 3915 3826 3870 0 -5.84(-0.15%)
May 07, 2019 3921 3931 3820 3876 0 -79.53(-2.01%)
May 06, 2019 3905 3968 3890 3956 0 -14.42(-0.36%)
May 03, 2019 3949 3996 3937 3970 0 +30.83(+0.78%)
May 02, 2019 3963 4012 3921 3939 0 -19.44(-0.49%)
May 01, 2019 4000 4015 3947 3959 0 -23.13(-0.58%)
Apr 30, 2019 3946 4006 3919 3982 0 +48.07(+1.22%)
Apr 29, 2019 3882 3952 3864 3934 0 +49.89(+1.28%)
Apr 26, 2019 3873 3922 3839 3884 0 +11.51(+0.30%)
Apr 25, 2019 3885 3983 3820 3872 0 -5.32(-0.14%)
Apr 24, 2019 3870 3907 3826 3878 0 +11.76(+0.30%)
Apr 23, 2019 3796 3884 3778 3866 0 +79.97(+2.11%)
Apr 22, 2019 3806 3823 3768 3786 0 -46.40(-1.21%)
Apr 18, 2019 3849 3868 3799 3832 0 -25.44(-0.66%)
Apr 17, 2019 3889 3916 3832 3858 0 +9.89(+0.26%)
Apr 16, 2019 3821 3868 3796 3848 0 +32.08(+0.84%)
Apr 15, 2019 3866 3873 3808 3816 0 -51.28(-1.33%)
Apr 12, 2019 3884 3914 3834 3867 0 +4.21(+0.11%)
Apr 11, 2019 3839 3906 3831 3863 0 +34.96(+0.91%)
Apr 10, 2019 3815 3845 3747 3828 0 +63.56(+1.69%)
Apr 09, 2019 3761 3793 3729 3764 0 -18.11(-0.48%)
Apr 08, 2019 3796 3818 3752 3782 0 -65.87(-1.71%)
Apr 05, 2019 3834 3879 3823 3848 0 +19.60(+0.51%)
Apr 04, 2019 3830 3847 3758 3829 0 +16.59(+0.44%)
Apr 03, 2019 3823 3865 3801 3812 0 +10.08(+0.27%)
Apr 02, 2019 3824 3845 3750 3802 0 +30.72(+0.81%)
Apr 01, 2019 3745 3815 3727 3771 0 +49.97(+1.34%)
Mar 29, 2019 3650 3737 3638 3721 0 +86.01(+2.37%)
Mar 28, 2019 3610 3660 3591 3635 0 +28.67(+0.79%)
Mar 27, 2019 3521 3639 3517 3607 0 +75.79(+2.15%)
Mar 26, 2019 3531 3581 3510 3531 0 +15.16(+0.43%)
Mar 25, 2019 3550 3574 3500 3516 0 -39.88(-1.12%)
Mar 22, 2019 3636 3645 3553 3556 0 -100.95(-2.76%)
Mar 21, 2019 3598 3678 3593 3657 0 +53.24(+1.48%)
Mar 20, 2019 3654 3671 3572 3603 0 -63.49(-1.73%)
Mar 19, 2019 3688 3733 3649 3667 0 -13.14(-0.36%)
Mar 18, 2019 3694 3712 3659 3680 0 -15.85(-0.43%)
Mar 15, 2019 3692 3732 3671 3696 0 +7.43(+0.20%)
Mar 14, 2019 3683 3738 3657 3688 0 +15.10(+0.41%)
Mar 13, 2019 3657 3729 3547 3673 0 +45.92(+1.27%)
Mar 12, 2019 3689 3694 3592 3627 0 -69.11(-1.87%)
Mar 11, 2019 3601 3707 3585 3696 0 +7.79(+0.21%)
Mar 08, 2019 3692 3707 3652 3689 0 -34.17(-0.92%)
Mar 07, 2019 3753 3777 3691 3723 0 -43.57(-1.16%)
Mar 06, 2019 3804 3833 3746 3766 0 -35.34(-0.93%)
Mar 05, 2019 3857 3883 3789 3802 0 -41.67(-1.08%)
Mar 04, 2019 3897 3915 3809 3843 0 -62.96(-1.61%)
Mar 01, 2019 4003 4024 3873 3906 0 -80.61(-2.02%)
Feb 28, 2019 3901 4042 3867 3987 0 +87.72(+2.25%)
Feb 27, 2019 3911 3949 3861 3899 0 -29.55(-0.75%)
Feb 26, 2019 3947 3991 3924 3929 0 -19.90(-0.50%)
Feb 25, 2019 3948 3974 3925 3949 0 +22.12(+0.56%)
Feb 22, 2019 3955 3978 3902 3927 0 -34.90(-0.88%)
Feb 21, 2019 3963 4006 3937 3961 0 -9.21(-0.23%)
Feb 20, 2019 4014 4045 3955 3971 0 -174.25(-4.20%)
Feb 19, 2019 4133 4192 4086 4145 0 -10.84(-0.26%)
Feb 15, 2019 4211 4226 4148 4156 0 -25.57(-0.61%)
Feb 14, 2019 4137 4213 4103 4181 0 +6.50(+0.16%)
Feb 13, 2019 4168 4214 4155 4175 0 +23.54(+0.57%)
Feb 12, 2019 4192 4229 4136 4151 0 -35.63(-0.85%)
Feb 11, 2019 4168 4204 4141 4187 0 +41.27(+1.00%)
Feb 08, 2019 4112 4154 4085 4146 0 +3.37(+0.08%)
Feb 07, 2019 4115 4159 4103 4142 0 +3.45(+0.08%)
Feb 06, 2019 4128 4153 4076 4139 0 -8.20(-0.20%)
Feb 05, 2019 4175 4201 4121 4147 0 -14.19(-0.34%)
Feb 04, 2019 4110 4175 4085 4161 0 +59.34(+1.45%)
Feb 01, 2019 4099 4174 4074 4102 0 +24.17(+0.59%)
Jan 31, 2019 4118 4142 4034 4078 0 -35.56(-0.86%)
Jan 30, 2019 4074 4149 4035 4113 0 +45.31(+1.11%)
Jan 29, 2019 4043 4096 4008 4068 0 +32.57(+0.81%)
Jan 28, 2019 3961 4072 3958 4035 0 +60.47(+1.52%)
Jan 25, 2019 3995 4039 3917 3975 0 +7.41(+0.19%)
Jan 24, 2019 3931 4013 3868 3968 0 +192.38(+5.10%)
Jan 23, 2019 3792 3822 3719 3775 0 +12.00(+0.32%)
Jan 22, 2019 3821 3845 3740 3763 0 -76.52(-1.99%)
Jan 18, 2019 3804 3849 3770 3840 0 +62.06(+1.64%)
Jan 17, 2019 3723 3812 3710 3778 0 +51.13(+1.37%)
Jan 16, 2019 3754 3795 3716 3726 0 +27.47(+0.74%)
Jan 15, 2019 3689 3750 3652 3699 0 +29.57(+0.81%)
Jan 14, 2019 3636 3706 3591 3669 0 +4.61(+0.13%)
Jan 11, 2019 3654 3690 3607 3665 0 -10.09(-0.27%)
Jan 10, 2019 3554 3680 3494 3675 0 +11.54(+0.32%)
Jan 09, 2019 3559 3678 3552 3663 0 +108.74(+3.06%)
Jan 08, 2019 3590 3611 3515 3555 0 +9.62(+0.27%)
Jan 07, 2019 3538 3578 3489 3545 0 +11.11(+0.31%)
Jan 04, 2019 3417 3560 3410 3534 0 +153.21(+4.53%)
Jan 03, 2019 3452 3460 3306 3381 0 -120.82(-3.45%)
Jan 02, 2019 3407 3511 3370 3502 0 +52.40(+1.52%)
Dec 31, 2018 3463 3494 3412 3449 0 -0.72(-0.02%)
Dec 28, 2018 3471 3511 3426 3450 0 -7.84(-0.23%)
Dec 27, 2018 3426 3463 3330 3458 0 -2.44(-0.07%)
Dec 26, 2018 3319 3466 3285 3460 0 +167.31(+5.08%)
Dec 24, 2018 3363 3385 3285 3293 0 -95.45(-2.82%)
Dec 21, 2018 3476 3527 3374 3388 0 -91.83(-2.64%)
Dec 20, 2018 3568 3597 3423 3480 0 -103.82(-2.90%)
Dec 19, 2018 3636 3684 3554 3584 0 -63.28(-1.74%)
Dec 18, 2018 3649 3690 3617 3647 0 +40.51(+1.12%)
Dec 17, 2018 3651 3677 3557 3607 0 -59.77(-1.63%)
Dec 14, 2018 3635 3748 3620 3666 0 -16.40(-0.45%)
Dec 13, 2018 3752 3768 3633 3683 0 -67.55(-1.80%)
Dec 12, 2018 3796 3808 3723 3750 0 -9.51(-0.25%)
Dec 11, 2018 3807 3821 3731 3760 0 -12.49(-0.33%)
Dec 10, 2018 3812 3836 3701 3772 0 -29.94(-0.79%)
Dec 07, 2018 3963 3984 3779 3802 0 -198.18(-4.95%)
Dec 06, 2018 3956 4034 3901 4001 0 +19.87(+0.50%)
Dec 04, 2018 4066 4114 3932 3981 0 -139.09(-3.38%)
Dec 03, 2018 4161 4211 4091 4120 0 -18.78(-0.45%)
Nov 30, 2018 4051 4148 4030 4139 0 +100.76(+2.50%)
Nov 29, 2018 4029 4077 4005 4038 0 -11.96(-0.30%)
Nov 28, 2018 4005 4051 3948 4050 0 +73.26(+1.84%)
Nov 27, 2018 3981 4061 3950 3976 0 +14.60(+0.37%)
Nov 26, 2018 3986 4019 3932 3962 0 +6.52(+0.16%)
Nov 23, 2018 3928 3992 3895 3955 0 +52.72(+1.35%)
Nov 21, 2018 3903 3903 3903 3903 0 +66.90(+1.74%)
Nov 20, 2018 3841 3900 3802 3836 0 -47.99(-1.24%)
Nov 19, 2018 3908 3932 3856 3884 0 -22.59(-0.58%)
Nov 16, 2018 3923 3948 3832 3906 0 -49.32(-1.25%)
Nov 15, 2018 3861 3975 3818 3956 0 +41.63(+1.06%)
Nov 14, 2018 3944 3985 3891 3914 0 -16.75(-0.43%)
Nov 13, 2018 3884 3963 3880 3931 0 +65.45(+1.69%)
Nov 12, 2018 3906 3932 3840 3865 0 -42.19(-1.08%)
Nov 09, 2018 3916 3976 3874 3907 0 -14.40(-0.37%)
Nov 08, 2018 3918 3948 3888 3922 0 -11.32(-0.29%)
Nov 07, 2018 3877 3966 3860 3933 0 +71.73(+1.86%)
Nov 06, 2018 3832 3896 3809 3861 0 +28.79(+0.75%)
Nov 05, 2018 3841 3862 3794 3833 0 -16.00(-0.42%)
Nov 02, 2018 3804 3908 3789 3849 0 +57.48(+1.52%)
Nov 01, 2018 3677 3806 3661 3791 0 +130.65(+3.57%)
Oct 31, 2018 3718 3773 3645 3661 0 -11.01(-0.30%)
Oct 30, 2018 3539 3679 3526 3672 0 +113.04(+3.18%)
Oct 29, 2018 3659 3705 3496 3559 0 -68.18(-1.88%)
Oct 26, 2018 3637 3677 3532 3627 0 -188.77(-4.95%)
Oct 24, 2018 4023 4038 3802 3815 0 -197.75(-4.93%)
Oct 23, 2018 3980 4021 3895 4013 0 -25.00(-0.62%)
Oct 22, 2018 4045 4083 3990 4038 0 -4.42(-0.11%)
Oct 19, 2018 4036 4065 4002 4043 0 +14.16(+0.35%)
Oct 18, 2018 4130 4136 4015 4028 0 -106.59(-2.58%)
Oct 17, 2018 4198 4235 4086 4135 0 +21.39(+0.52%)
Oct 16, 2018 4028 4129 4004 4114 0 +96.63(+2.41%)
Oct 15, 2018 3991 4057 3979 4017 0 +19.80(+0.50%)
Oct 12, 2018 4029 4065 3946 3997 0 +40.99(+1.04%)
Oct 11, 2018 4038 4094 3917 3956 0 -38.95(-0.97%)
Oct 10, 2018 4134 4142 3973 3995 0 -151.56(-3.65%)
Oct 09, 2018 4231 4247 4135 4147 0 -94.24(-2.22%)
Oct 08, 2018 4255 4278 4202 4241 0 -25.06(-0.59%)
Oct 05, 2018 4322 4336 4243 4266 0 -52.96(-1.23%)
Oct 04, 2018 4326 4354 4286 4319 0 -10.04(-0.23%)
Oct 03, 2018 4314 4360 4287 4329 0 +30.11(+0.70%)
Oct 02, 2018 4329 4361 4260 4299 0 -42.73(-0.98%)
Oct 01, 2018 4425 4459 4326 4342 0 -75.08(-1.70%)
Sep 28, 2018 4417 4466 4378 4417 0 -16.21(-0.37%)
Sep 27, 2018 4414 4478 4407 4433 0 +54.18(+1.24%)
Sep 26, 2018 4363 4411 4348 4379 0 +33.24(+0.76%)
Sep 25, 2018 4377 4405 4312 4346 0 -31.59(-0.72%)
Sep 24, 2018 4473 4481 4342 4377 0 -119.52(-2.66%)
Sep 21, 2018 4451 4530 4442 4497 0 +52.72(+1.19%)
Sep 20, 2018 4487 4510 4422 4444 0 -23.57(-0.53%)
Sep 19, 2018 4469 4524 4453 4468 0 +4.72(+0.11%)
Sep 18, 2018 4454 4485 4393 4463 0 +0.81(+0.02%)
Sep 17, 2018 4410 4493 4407 4462 0 +55.81(+1.27%)
Sep 14, 2018 4389 4430 4365 4406 0 +6.24(+0.14%)
Sep 13, 2018 4353 4434 4343 4400 0 +60.40(+1.39%)
Sep 12, 2018 4434 4446 4327 4340 0 -90.92(-2.05%)
Sep 11, 2018 4402 4464 4382 4430 0 +14.90(+0.34%)
Sep 10, 2018 4372 4437 4350 4416 0 +49.82(+1.14%)
Sep 07, 2018 4349 4429 4325 4366 0 +30.63(+0.71%)
Sep 06, 2018 4375 4399 4311 4335 0 -41.88(-0.96%)
Sep 05, 2018 4421 4466 4355 4377 0 -37.73(-0.85%)
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.