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 (%)
Aug 31, 2018 6084 6084 6084 6084 0 +16.32(+0.27%)
Aug 30, 2018 6080 6127 6046 6068 0 -41.18(-0.67%)
Aug 29, 2018 6119 6148 6063 6109 0 -33.79(-0.55%)
Aug 28, 2018 6105 6207 6067 6143 0 +68.67(+1.13%)
Aug 27, 2018 6057 6102 6032 6074 0 +61.76(+1.03%)
Aug 24, 2018 5949 6044 5929 6012 0 +92.56(+1.56%)
Aug 23, 2018 5935 5980 5901 5920 0 -35.40(-0.59%)
Aug 22, 2018 6004 6011 5943 5955 0 -60.33(-1.00%)
Aug 21, 2018 6021 6064 6001 6016 0 +85.80(+1.45%)
Aug 20, 2018 5809 5952 5790 5930 0 +207.97(+3.63%)
Aug 17, 2018 5685 5751 5649 5722 0 +13.58(+0.24%)
Aug 16, 2018 5702 5742 5683 5708 0 +67.66(+1.20%)
Aug 15, 2018 5598 5683 5541 5641 0 -57.08(-1.00%)
Aug 14, 2018 5653 5727 5647 5698 0 +23.09(+0.41%)
Aug 13, 2018 5731 5734 5630 5675 0 -63.17(-1.10%)
Aug 10, 2018 5744 5751 5659 5738 0 -113.77(-1.94%)
Aug 09, 2018 5844 5909 5833 5852 0 +87.60(+1.52%)
Aug 08, 2018 5730 5793 5709 5764 0 +17.46(+0.30%)
Aug 07, 2018 5734 5789 5726 5747 0 +64.32(+1.13%)
Aug 06, 2018 5633 5709 5605 5682 0 +25.31(+0.45%)
Aug 03, 2018 5643 5673 5624 5657 0 -27.85(-0.49%)
Aug 02, 2018 5637 5710 5606 5685 0 -18.56(-0.33%)
Aug 01, 2018 5807 5821 5686 5703 0 -90.82(-1.57%)
Jul 31, 2018 5752 5854 5740 5794 0 +59.97(+1.05%)
Jul 30, 2018 5785 5828 5727 5734 0 -75.63(-1.30%)
Jul 27, 2018 5789 5854 5765 5810 0 +26.17(+0.45%)
Jul 26, 2018 5628 5825 5595 5784 0 +130.10(+2.30%)
Jul 25, 2018 5622 5664 5603 5654 0 +13.12(+0.23%)
Jul 24, 2018 5715 5734 5626 5640 0 -10.42(-0.18%)
Jul 23, 2018 5630 5677 5578 5651 0 +40.68(+0.73%)
Jul 20, 2018 5646 5690 5588 5610 0 -11.39(-0.20%)
Jul 19, 2018 5622 5666 5562 5622 0 -82.69(-1.45%)
Jul 18, 2018 5673 5767 5656 5704 0 +118.18(+2.12%)
Jul 17, 2018 5539 5623 5524 5586 0 +25.76(+0.46%)
Jul 16, 2018 5575 5580 5497 5560 0 -33.80(-0.60%)
Jul 13, 2018 5569 5624 5538 5594 0 -40.63(-0.72%)
Jul 12, 2018 5646 5686 5502 5635 0 +119.41(+2.17%)
Jul 11, 2018 5527 5547 5415 5515 0 -91.47(-1.63%)
Jul 10, 2018 5601 5629 5511 5607 0 +23.15(+0.41%)
Jul 09, 2018 5494 5604 5472 5584 0 +104.08(+1.90%)
Jul 06, 2018 5440 5502 5421 5480 0 +51.71(+0.95%)
Jul 05, 2018 5454 5472 5364 5428 0 -21.34(-0.39%)
Jul 03, 2018 5449 5449 5449 5449 0 -126.16(-2.26%)
Jul 02, 2018 5520 5611 5480 5575 0 -23.06(-0.41%)
Jun 29, 2018 5602 5667 5571 5598 0 +46.42(+0.84%)
Jun 28, 2018 5526 5574 5455 5552 0 -62.85(-1.12%)
Jun 27, 2018 5743 5765 5597 5615 0 -236.10(-4.04%)
Jun 26, 2018 5883 5904 5822 5851 0 -45.44(-0.77%)
Jun 25, 2018 5989 6019 5836 5896 0 -269.05(-4.36%)
Jun 22, 2018 6238 6277 6142 6165 0 -104.29(-1.66%)
Jun 21, 2018 6298 6343 6242 6270 0 -122.95(-1.92%)
Jun 20, 2018 6407 6459 6372 6393 0 -42.57(-0.66%)
Jun 19, 2018 6487 6505 6392 6435 0 -143.29(-2.18%)
Jun 18, 2018 6579 6608 6515 6578 0 -48.75(-0.74%)
Jun 15, 2018 6627 6638 6586 6627 0 +30.75(+0.47%)
Jun 14, 2018 6625 6679 6574 6596 0 -22.27(-0.34%)
Jun 13, 2018 6633 6673 6587 6619 0 +21.71(+0.33%)
Jun 12, 2018 6629 6631 6538 6597 0 +31.54(+0.48%)
Jun 11, 2018 6538 6659 6510 6566 0 +57.83(+0.89%)
Jun 08, 2018 6423 6519 6415 6508 0 +70.98(+1.10%)
Jun 07, 2018 6489 6514 6376 6437 0 -146.51(-2.23%)
Jun 06, 2018 6468 6595 6420 6583 0 +88.26(+1.36%)
Jun 05, 2018 6532 6542 6456 6495 0 -27.90(-0.43%)
Jun 04, 2018 6430 6546 6364 6523 0 +178.08(+2.81%)
Jun 01, 2018 6352 6382 6303 6345 0 +49.75(+0.79%)
May 31, 2018 6325 6365 6275 6295 0 +20.75(+0.33%)
May 30, 2018 6296 6314 6218 6274 0 -5.33(-0.08%)
May 29, 2018 6392 6417 6239 6280 0 -212.84(-3.28%)
May 25, 2018 6492 6492 6492 6492 0 +166.07(+2.63%)
May 24, 2018 6259 6344 6241 6326 0 +80.66(+1.29%)
May 23, 2018 6215 6258 6195 6246 0 -49.67(-0.79%)
May 22, 2018 6378 6431 6284 6295 0 -42.99(-0.68%)
May 21, 2018 6293 6381 6276 6338 0 +52.84(+0.84%)
May 18, 2018 6300 6320 6260 6286 0 -103.15(-1.61%)
May 17, 2018 6449 6490 6370 6389 0 -84.58(-1.31%)
May 16, 2018 6377 6515 6375 6473 0 +152.11(+2.41%)
May 15, 2018 6292 6358 6259 6321 0 +4.85(+0.08%)
May 14, 2018 6384 6437 6288 6316 0 +18.81(+0.30%)
May 11, 2018 6228 6318 6205 6297 0 +81.31(+1.31%)
May 10, 2018 6152 6240 6126 6216 0 +22.34(+0.36%)
May 09, 2018 6257 6267 6178 6194 0 -108.42(-1.72%)
May 08, 2018 6273 6367 6242 6302 0 +29.94(+0.48%)
May 07, 2018 6339 6340 6233 6272 0 -93.29(-1.47%)
May 04, 2018 6282 6388 6268 6366 0 +17.98(+0.28%)
May 03, 2018 6358 6378 6260 6348 0 +33.04(+0.52%)
May 02, 2018 6357 6391 6301 6315 0 -22.18(-0.35%)
May 01, 2018 6296 6350 6248 6337 0 +42.30(+0.67%)
Apr 30, 2018 6414 6445 6290 6294 0 -51.54(-0.81%)
Apr 27, 2018 6307 6398 6279 6346 0 +94.48(+1.51%)
Apr 26, 2018 6299 6328 6202 6252 0 -99.40(-1.57%)
Apr 25, 2018 6303 6382 6223 6351 0 +151.55(+2.44%)
Apr 24, 2018 6289 6349 6140 6199 0 +20.54(+0.33%)
Apr 23, 2018 6247 6284 6124 6179 0 -7.96(-0.13%)
Apr 20, 2018 6161 6241 6132 6187 0 -55.54(-0.89%)
Apr 19, 2018 6247 6263 6188 6242 0 -51.93(-0.83%)
Apr 18, 2018 6259 6360 6230 6294 0 +13.19(+0.21%)
Apr 17, 2018 6291 6339 6216 6281 0 +22.41(+0.36%)
Apr 16, 2018 6171 6302 6160 6259 0 +108.37(+1.76%)
Apr 13, 2018 6226 6293 6116 6150 0 -33.69(-0.54%)
Apr 12, 2018 6151 6244 6093 6184 0 +51.27(+0.84%)
Apr 11, 2018 6182 6234 6121 6133 0 -106.38(-1.71%)
Apr 10, 2018 6324 6339 6148 6239 0 +150.88(+2.48%)
Apr 09, 2018 6171 6200 6082 6088 0 -45.57(-0.74%)
Apr 06, 2018 6212 6270 6087 6134 0 -126.08(-2.01%)
Apr 05, 2018 6266 6302 6214 6260 0 +39.33(+0.63%)
Apr 04, 2018 6099 6235 6066 6221 0 -60.72(-0.97%)
Apr 03, 2018 6189 6291 6155 6281 0 +198.98(+3.27%)
Apr 02, 2018 6329 6332 5995 6082 0 -263.66(-4.15%)
Mar 29, 2018 6346 6346 6346 6346 0 +158.86(+2.57%)
Mar 28, 2018 6226 6270 6143 6187 0 -143.19(-2.26%)
Mar 27, 2018 6457 6483 6304 6330 0 -127.23(-1.97%)
Mar 26, 2018 6402 6494 6313 6458 0 +148.24(+2.35%)
Mar 23, 2018 6433 6470 6304 6309 0 -124.69(-1.94%)
Mar 22, 2018 6582 6624 6430 6434 0 -250.33(-3.75%)
Mar 21, 2018 6651 6720 6572 6684 0 -93.83(-1.38%)
Mar 20, 2018 6758 6814 6730 6778 0 +35.74(+0.53%)
Mar 19, 2018 6806 6831 6700 6742 0 -141.29(-2.05%)
Mar 16, 2018 6860 6941 6843 6884 0 +44.53(+0.65%)
Mar 15, 2018 6858 6871 6788 6839 0 +22.13(+0.32%)
Mar 14, 2018 6893 6949 6792 6817 0 -63.95(-0.93%)
Mar 13, 2018 6922 6924 6871 6881 0 -17.61(-0.26%)
Mar 12, 2018 6882 6927 6821 6899 0 +80.25(+1.18%)
Mar 09, 2018 6721 6827 6663 6818 0 +151.80(+2.28%)
Mar 08, 2018 6625 6709 6580 6667 0 +103.70(+1.58%)
Mar 07, 2018 6563 6570 6521 6563 0 -69.07(-1.04%)
Mar 06, 2018 6653 6690 6589 6632 0 +8.00(+0.12%)
Mar 05, 2018 6527 6650 6489 6624 0 +32.73(+0.50%)
Mar 02, 2018 6533 6604 6432 6591 0 -19.09(-0.29%)
Mar 01, 2018 6713 6799 6568 6610 0 -107.51(-1.60%)
Feb 28, 2018 6735 6791 6671 6718 0 +43.78(+0.66%)
Feb 27, 2018 6790 6835 6663 6674 0 -276.57(-3.98%)
Feb 26, 2018 6916 6967 6838 6951 0 +220.31(+3.27%)
Feb 23, 2018 6656 6737 6632 6730 0 +105.01(+1.59%)
Feb 22, 2018 6673 6714 6602 6625 0 +93.34(+1.43%)
Feb 21, 2018 6484 6658 6478 6532 0 +91.48(+1.42%)
Feb 20, 2018 6444 6506 6417 6440 0 -28.01(-0.43%)
Feb 16, 2018 6468 6468 6468 6468 0 -9.47(-0.15%)
Feb 15, 2018 6455 6511 6397 6478 0 +104.90(+1.65%)
Feb 14, 2018 6297 6403 6286 6373 0 +63.07(+1.00%)
Feb 13, 2018 6301 6320 6289 6310 0 -46.89(-0.74%)
Feb 12, 2018 6242 6396 6196 6357 0 +261.31(+4.29%)
Feb 09, 2018 6199 6240 5877 6095 0 -78.27(-1.27%)
Feb 08, 2018 6514 6541 6172 6174 0 -363.47(-5.56%)
Feb 07, 2018 6447 6629 6544 6537 0 -138.13(-2.07%)
Feb 06, 2018 6491 6714 6435 6675 0 -45.13(-0.67%)
Feb 05, 2018 6834 6914 6643 6720 0 -38.13(-0.56%)
Feb 02, 2018 6924 6946 6758 6759 0 -114.14(-1.66%)
Feb 01, 2018 6889 6961 6828 6873 0 -112.79(-1.61%)
Jan 31, 2018 6964 7039 6917 6986 0 +134.86(+1.97%)
Jan 30, 2018 6833 6908 6798 6851 0 -14.26(-0.21%)
Jan 29, 2018 6792 6909 6790 6865 0 +99.75(+1.47%)
Jan 26, 2018 6781 6838 6704 6765 0 +133.48(+2.01%)
Jan 25, 2018 6785 6836 6581 6632 0 -19.74(-0.30%)
Jan 24, 2018 6641 6694 6545 6651 0 -283.85(-4.09%)
Jan 23, 2018 6962 6976 6882 6935 0 -62.71(-0.90%)
Jan 22, 2018 6960 7001 6913 6998 0 +61.49(+0.89%)
Jan 19, 2018 6897 6942 6838 6937 0 +88.06(+1.29%)
Jan 18, 2018 6870 6898 6803 6848 0 -28.36(-0.41%)
Jan 17, 2018 6862 6920 6832 6877 0 +84.09(+1.24%)
Jan 16, 2018 6884 6945 6694 6793 0 -206.92(-2.96%)
Jan 12, 2018 7000 7000 7000 7000 0 +226.11(+3.34%)
Jan 11, 2018 6668 6839 6583 6774 0 +300.11(+4.64%)
Jan 10, 2018 6423 6517 6380 6473 0 +44.84(+0.70%)
Jan 09, 2018 6510 6542 6395 6429 0 -79.07(-1.22%)
Jan 08, 2018 6602 6627 6462 6508 0 -183.44(-2.74%)
Jan 05, 2018 6622 6703 6503 6691 0 +192.59(+2.96%)
Jan 04, 2018 6494 6515 6430 6499 0 +17.01(+0.26%)
Jan 03, 2018 6497 6553 6389 6482 0 +49.05(+0.76%)
Jan 02, 2018 6423 6457 6376 6432 0 +32.50(+0.51%)
Dec 29, 2017 6400 6400 6400 6400 0 +49.96(+0.79%)
Dec 28, 2017 6354 6386 6305 6350 0 -2.05(-0.03%)
Dec 27, 2017 6424 6428 6331 6352 0 -118.06(-1.82%)
Dec 26, 2017 6407 6563 6379 6470 0 +68.49(+1.07%)
Dec 22, 2017 6409 6426 6367 6402 0 +22.40(+0.35%)
Dec 21, 2017 6406 6447 6358 6379 0 +7.08(+0.11%)
Dec 20, 2017 6343 6414 6316 6372 0 +145.72(+2.34%)
Dec 19, 2017 6254 6284 6193 6226 0 +36.13(+0.58%)
Dec 18, 2017 6234 6252 6167 6190 0 -13.78(-0.22%)
Dec 15, 2017 6157 6251 6133 6204 0 +42.31(+0.69%)
Dec 14, 2017 6132 6196 6050 6162 0 +178.09(+2.98%)
Dec 13, 2017 5989 6004 5929 5984 0 +75.11(+1.27%)
Dec 12, 2017 5908 6012 5895 5909 0 -140.70(-2.33%)
Dec 11, 2017 5986 6090 5968 6049 0 +167.50(+2.85%)
Dec 08, 2017 5878 5976 5863 5882 0 +61.67(+1.06%)
Dec 07, 2017 5722 5832 5695 5820 0 +81.95(+1.43%)
Dec 06, 2017 5741 5793 5719 5738 0 -52.33(-0.90%)
Dec 05, 2017 5849 5877 5784 5790 0 -76.10(-1.30%)
Dec 04, 2017 5881 5969 5824 5867 0 +142.17(+2.48%)
Dec 01, 2017 5781 5862 5734 5724 0 -102.25(-1.75%)
Nov 30, 2017 5812 5888 5767 5827 0 +24.79(+0.43%)
Nov 29, 2017 5712 5875 5683 5802 0 +118.47(+2.08%)
Nov 28, 2017 5574 5696 5553 5683 0 +105.01(+1.88%)
Nov 27, 2017 5646 5654 5564 5578 0 -157.89(-2.75%)
Nov 24, 2017 5753 5824 5715 5736 0 -1.98(-0.03%)
Nov 22, 2017 5730 5781 5708 5738 0 +142.34(+2.54%)
Nov 21, 2017 5524 5603 5502 5596 0 +92.30(+1.68%)
Nov 20, 2017 5493 5514 5437 5504 0 +26.44(+0.48%)
Nov 17, 2017 5496 5514 5453 5477 0 -19.04(-0.35%)
Nov 16, 2017 5414 5517 5402 5496 0 +171.15(+3.21%)
Nov 15, 2017 5285 5355 5244 5325 0 +24.74(+0.47%)
Nov 14, 2017 5299 5317 5268 5300 0 +65.18(+1.25%)
Nov 13, 2017 5224 5250 5192 5235 0 -11.43(-0.22%)
Nov 10, 2017 5263 5284 5232 5247 0 +4.00(+0.08%)
Nov 09, 2017 5298 5321 5232 5243 0 -76.19(-1.43%)
Nov 08, 2017 5305 5354 5268 5319 0 -19.03(-0.36%)
Nov 07, 2017 5388 5394 5318 5338 0 -53.51(-0.99%)
Nov 06, 2017 5386 5445 5364 5391 0 -1.84(-0.03%)
Nov 03, 2017 5411 5426 5351 5393 0 -25.92(-0.48%)
Nov 02, 2017 5430 5437 5355 5419 0 +5.17(+0.10%)
Nov 01, 2017 5393 5461 5373 5414 0 +91.18(+1.71%)
Oct 31, 2017 5346 5366 5308 5323 0 -41.94(-0.78%)
Oct 30, 2017 5364 5405 5339 5365 0 -10.51(-0.20%)
Oct 27, 2017 5402 5440 5320 5375 0 +16.55(+0.31%)
Oct 26, 2017 5505 5578 5339 5359 0 -86.42(-1.59%)
Oct 25, 2017 5524 5532 5430 5445 0 -59.36(-1.08%)
Oct 24, 2017 5455 5525 5417 5504 0 +59.40(+1.09%)
Oct 23, 2017 5529 5535 5439 5445 0 -81.84(-1.48%)
Oct 20, 2017 5471 5536 5463 5527 0 +98.23(+1.81%)
Oct 19, 2017 5451 5472 5355 5429 0 -58.26(-1.06%)
Oct 18, 2017 5488 5512 5467 5487 0 +13.49(+0.25%)
Oct 17, 2017 5537 5582 5462 5473 0 -99.66(-1.79%)
Oct 16, 2017 5594 5599 5544 5573 0 -23.62(-0.42%)
Oct 13, 2017 5530 5611 5521 5597 0 +97.01(+1.76%)
Oct 12, 2017 5499 5508 5453 5500 0 -11.82(-0.21%)
Oct 11, 2017 5533 5582 5464 5511 0 +40.98(+0.75%)
Oct 10, 2017 5479 5554 5451 5470 0 +72.62(+1.35%)
Oct 09, 2017 5438 5465 5372 5398 0 -38.73(-0.71%)
Oct 06, 2017 5378 5477 5378 5437 0 +42.76(+0.79%)
Oct 05, 2017 5377 5402 5354 5394 0 +15.38(+0.29%)
Oct 04, 2017 5362 5427 5332 5378 0 +8.31(+0.15%)
Oct 03, 2017 5123 5380 5118 5370 0 +266.37(+5.22%)
Oct 02, 2017 5125 5146 5082 5104 0 +3.15(+0.06%)
Sep 29, 2017 5157 5178 5082 5101 0 -14.57(-0.28%)
Sep 28, 2017 5062 5159 5047 5115 0 -3.82(-0.07%)
Sep 27, 2017 5208 5240 5065 5119 0 -59.05(-1.14%)
Sep 26, 2017 5175 5236 5157 5178 0 +22.30(+0.43%)
Sep 25, 2017 5189 5208 5114 5156 0 -61.33(-1.18%)
Sep 22, 2017 5207 5237 5186 5217 0 -6.03(-0.12%)
Sep 21, 2017 5216 5243 5163 5223 0 -3.99(-0.08%)
Sep 20, 2017 5227 5277 5201 5227 0 -31.24(-0.59%)
Sep 19, 2017 5269 5345 5245 5258 0 -3.40(-0.06%)
Sep 18, 2017 5277 5307 5233 5262 0 +31.29(+0.60%)
Sep 15, 2017 5252 5292 5200 5230 0 -39.28(-0.75%)
Sep 14, 2017 5316 5320 5253 5270 0 -63.76(-1.20%)
Sep 13, 2017 5338 5354 5303 5334 0 -35.21(-0.66%)
Sep 12, 2017 5371 5389 5330 5369 0 -12.43(-0.23%)
Sep 11, 2017 5304 5411 5301 5381 0 +149.56(+2.86%)
Sep 08, 2017 5186 5257 5179 5232 0 +59.19(+1.14%)
Sep 07, 2017 5187 5233 5157 5172 0 -17.49(-0.34%)
Sep 06, 2017 5024 5196 4974 5190 0 +133.99(+2.65%)
Sep 05, 2017 5139 5178 5044 5056 0 -168.54(-3.23%)
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.