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 (%)
Sep 29, 2017 4234 4274 4210 4229 0 +0.28(+0.01%)
Sep 28, 2017 4218 4267 4185 4229 0 +4.63(+0.11%)
Sep 27, 2017 4234 4274 4181 4224 0 +10.58(+0.25%)
Sep 26, 2017 4210 4251 4173 4214 0 +18.56(+0.44%)
Sep 25, 2017 4179 4216 4144 4195 0 +12.48(+0.30%)
Sep 22, 2017 4155 4202 4122 4183 0 +28.25(+0.68%)
Sep 21, 2017 4140 4174 4084 4154 0 +9.41(+0.23%)
Sep 20, 2017 4107 4164 4074 4145 0 +53.98(+1.32%)
Sep 19, 2017 4128 4167 4070 4091 0 -40.03(-0.97%)
Sep 18, 2017 4200 4207 4111 4131 0 -63.36(-1.51%)
Sep 15, 2017 4188 4218 4136 4194 0 -0.01(-0.00%)
Sep 14, 2017 4191 4231 4162 4194 0 -1.69(-0.04%)
Sep 13, 2017 4167 4220 4123 4196 0 +31.01(+0.74%)
Sep 12, 2017 4127 4175 4100 4165 0 +37.03(+0.90%)
Sep 11, 2017 4095 4142 4052 4128 0 +68.25(+1.68%)
Sep 08, 2017 4006 4079 3983 4060 0 +43.16(+1.07%)
Sep 07, 2017 4004 4076 3975 4017 0 +5.33(+0.13%)
Sep 06, 2017 3946 4037 3874 4011 0 +27.20(+0.68%)
Sep 05, 2017 4040 4061 3969 3984 0 -81.85(-2.01%)
Sep 01, 2017 4068 4090 4036 4066 0 +15.63(+0.39%)
Aug 31, 2017 4031 4067 4014 4050 0 +40.06(+1.00%)
Aug 30, 2017 4002 4026 3963 4010 0 -0.53(-0.01%)
Aug 29, 2017 3978 4022 3953 4011 0 -3.95(-0.10%)
Aug 28, 2017 4077 4086 3998 4015 0 -64.06(-1.57%)
Aug 25, 2017 3962 4100 3952 4079 0 +137.98(+3.50%)
Aug 24, 2017 4033 4037 3920 3941 0 -69.06(-1.72%)
Aug 23, 2017 4120 4127 4005 4010 0 -122.59(-2.97%)
Aug 22, 2017 4160 4195 4122 4133 0 -17.12(-0.41%)
Aug 21, 2017 4146 4196 4129 4150 0 +13.30(+0.32%)
Aug 18, 2017 4153 4196 4120 4136 0 -14.16(-0.34%)
Aug 17, 2017 4316 4325 4145 4151 0 -177.96(-4.11%)
Aug 16, 2017 4338 4367 4301 4328 0 +3.86(+0.09%)
Aug 15, 2017 4327 4355 4290 4325 0 +13.89(+0.32%)
Aug 14, 2017 4293 4333 4269 4311 0 +55.08(+1.29%)
Aug 11, 2017 4254 4295 4189 4256 0 -5.71(-0.13%)
Aug 10, 2017 4297 4311 4229 4261 0 -44.65(-1.04%)
Aug 09, 2017 4309 4359 4285 4306 0 -17.14(-0.40%)
Aug 08, 2017 4363 4387 4308 4323 0 -45.13(-1.03%)
Aug 07, 2017 4438 4455 4353 4368 0 -56.53(-1.28%)
Aug 04, 2017 4389 4431 4362 4425 0 +43.40(+0.99%)
Aug 03, 2017 4362 4410 4343 4381 0 +14.74(+0.34%)
Aug 02, 2017 4366 4391 4318 4367 0 -3.63(-0.08%)
Aug 01, 2017 4381 4426 4334 4370 0 +17.50(+0.40%)
Jul 31, 2017 4436 4447 4339 4353 0 -65.57(-1.48%)
Jul 28, 2017 4427 4461 4354 4418 0 +1.11(+0.03%)
Jul 27, 2017 4420 4526 4247 4417 0 -158.48(-3.46%)
Jul 26, 2017 4549 4624 4476 4576 0 +8.94(+0.20%)
Jul 25, 2017 4646 4674 4552 4567 0 -48.42(-1.05%)
Jul 24, 2017 4666 4678 4610 4615 0 -51.68(-1.11%)
Jul 21, 2017 4671 4694 4634 4667 0 -12.49(-0.27%)
Jul 20, 2017 4727 4745 4650 4679 0 -49.98(-1.06%)
Jul 19, 2017 4730 4757 4668 4729 0 -12.26(-0.26%)
Jul 18, 2017 4779 4795 4724 4742 0 -52.06(-1.09%)
Jul 17, 2017 4784 4822 4745 4794 0 +20.95(+0.44%)
Jul 14, 2017 4798 4811 4745 4773 0 -21.12(-0.44%)
Jul 13, 2017 4790 4851 4748 4794 0 -1.14(-0.02%)
Jul 12, 2017 4779 4834 4747 4795 0 +62.06(+1.31%)
Jul 11, 2017 4799 4835 4719 4733 0 -70.13(-1.46%)
Jul 10, 2017 4802 4861 4786 4803 0 -64.03(-1.32%)
Jul 07, 2017 4787 4884 4782 4867 0 +87.07(+1.82%)
Jul 06, 2017 4753 4821 4730 4780 0 +4.10(+0.09%)
Jul 05, 2017 4718 4801 4691 4776 0 +62.65(+1.33%)
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.