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, 2013 1821 1821 1821 0 -6.64(-0.36%)
Aug 29, 2013 1812 1841 1798 1827 0 +19.88(+1.10%)
Aug 28, 2013 1818 1827 1794 1807 0 -28.42(-1.55%)
Aug 27, 2013 1860 1878 1818 1836 0 -53.95(-2.85%)
Aug 26, 2013 1907 1915 1880 1890 0 -15.49(-0.81%)
Aug 23, 2013 1906 1921 1889 1905 0 -7.63(-0.40%)
Aug 22, 2013 1884 1934 1878 1913 0 +39.48(+2.11%)
Aug 21, 2013 1889 1901 1865 1873 0 -18.84(-1.00%)
Aug 20, 2013 1868 1906 1861 1892 0 +28.27(+1.52%)
Aug 19, 2013 1902 1905 1854 1864 0 -21.86(-1.16%)
Aug 16, 2013 1895 1923 1875 1886 0 -22.84(-1.20%)
Aug 15, 2013 1903 1929 1877 1909 0 -20.60(-1.07%)
Aug 14, 2013 1929 1947 1902 1929 0 -0.21(-0.01%)
Aug 13, 2013 1968 1976 1896 1930 0 -21.61(-1.11%)
Aug 12, 2013 1945 1967 1931 1951 0 -26.22(-1.33%)
Aug 09, 2013 1989 2006 1966 1977 0 -12.81(-0.64%)
Aug 08, 2013 1987 2016 1976 1990 0 +15.68(+0.79%)
Aug 07, 2013 1969 1989 1950 1975 0 -0.89(-0.05%)
Aug 06, 2013 2005 2011 1961 1975 0 -32.55(-1.62%)
Aug 05, 2013 2017 2029 1997 2008 0 -13.54(-0.67%)
Aug 02, 2013 2012 2040 1993 2022 0 +7.52(+0.37%)
Aug 01, 2013 1982 2023 1977 2014 0 +49.65(+2.53%)
Jul 31, 2013 1966 1982 1948 1964 0 -1.07(-0.05%)
Jul 30, 2013 1969 1987 1944 1965 0 +8.64(+0.44%)
Jul 29, 2013 1970 1987 1945 1957 0 -46.18(-2.31%)
Jul 26, 2013 1975 2010 1957 2003 0 +12.29(+0.62%)
Jul 25, 2013 1989 2008 1943 1991 0 -4.34(-0.22%)
Jul 24, 2013 2017 2034 1989 1995 0 +6.04(+0.30%)
Jul 23, 2013 1994 2013 1957 1989 0 -22.75(-1.13%)
Jul 22, 2013 2002 2022 1988 2012 0 +5.95(+0.30%)
Jul 19, 2013 2008 2021 1988 2006 0 +0.73(+0.04%)
Jul 18, 2013 1997 2035 1986 2005 0 +27.98(+1.42%)
Jul 17, 2013 1956 1995 1934 1977 0 +32.75(+1.68%)
Jul 16, 2013 1948 1970 1928 1944 0 -6.52(-0.33%)
Jul 15, 2013 1940 1959 1927 1951 0 +4.46(+0.23%)
Jul 12, 2013 1937 1965 1927 1946 0 +5.54(+0.29%)
Jul 11, 2013 1926 1947 1901 1941 0 +26.72(+1.40%)
Jul 10, 2013 1893 1928 1880 1914 0 +6.06(+0.32%)
Jul 09, 2013 1881 1924 1870 1908 0 +22.01(+1.17%)
Jul 08, 2013 1871 1904 1861 1886 0 +15.51(+0.83%)
Jul 05, 2013 1878 1903 1847 1871 0 -19.17(-1.01%)
Jul 03, 2013 1890 1890 1890 0 +0.38(+0.02%)
Jul 02, 2013 1919 1931 1878 1889 0 -36.09(-1.87%)
Jul 01, 2013 1890 1952 1885 1925 0 +49.69(+2.65%)
Jun 28, 2013 1865 1898 1848 1876 0 +18.01(+0.97%)
Jun 26, 2013 1871 1887 1845 1858 0 -10.34(-0.55%)
Jun 25, 2013 1851 1887 1840 1868 0 +29.46(+1.60%)
Jun 24, 2013 1843 1856 1812 1839 0 -31.69(-1.69%)
Jun 21, 2013 1908 1915 1848 1870 0 -6.43(-0.34%)
Jun 20, 2013 1907 1914 1868 1877 0 -28.37(-1.49%)
Jun 19, 2013 1942 1949 1902 1905 0 -26.00(-1.35%)
Jun 18, 2013 1915 1936 1904 1931 0 +18.89(+0.99%)
Jun 17, 2013 1929 1937 1892 1912 0 -6.42(-0.33%)
Jun 14, 2013 1925 1948 1908 1919 0 +1.24(+0.06%)
Jun 13, 2013 1905 1927 1889 1917 0 +8.84(+0.46%)
Jun 12, 2013 1921 1931 1893 1909 0 -5.34(-0.28%)
Jun 11, 2013 1888 1922 1872 1914 0 +2.46(+0.13%)
Jun 10, 2013 1918 1933 1889 1911 0 -3.18(-0.17%)
Jun 07, 2013 1880 1925 1867 1915 0 +42.02(+2.24%)
Jun 06, 2013 1864 1891 1837 1873 0 +2.33(+0.12%)
Jun 05, 2013 1905 1914 1858 1870 0 -36.23(-1.90%)
Jun 04, 2013 1915 1936 1891 1906 0 -1.97(-0.10%)
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.