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 (%)
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%)
Sep 03, 2013 1855 1873 1824 1842 0 +21.73(+1.19%)
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%)
Jun 03, 2013 1921 1936 1883 1908 0 +7.02(+0.37%)
May 31, 2013 1895 1927 1882 1901 0 -15.22(-0.79%)
May 30, 2013 1911 1930 1906 1917 0 +12.04(+0.63%)
May 29, 2013 1917 1927 1892 1905 0 -22.80(-1.18%)
May 28, 2013 1933 1956 1902 1927 0 +9.48(+0.49%)
May 24, 2013 1918 1918 1918 0 +11.08(+0.58%)
May 23, 2013 1872 1912 1862 1907 0 +24.18(+1.28%)
May 22, 2013 1908 1923 1873 1883 0 -15.31(-0.81%)
May 21, 2013 1915 1934 1882 1898 0 -13.79(-0.72%)
May 20, 2013 1952 1969 1895 1912 0 +7.10(+0.37%)
May 17, 2013 1907 1920 1889 1905 0 +3.01(+0.16%)
May 16, 2013 1921 1937 1890 1902 0 -12.91(-0.67%)
May 15, 2013 1895 1950 1888 1915 0 +48.95(+2.62%)
May 13, 2013 1881 1891 1856 1866 0 -20.93(-1.11%)
May 10, 2013 1874 1903 1865 1887 0 +11.36(+0.61%)
May 09, 2013 1917 1924 1869 1875 0 -41.66(-2.17%)
May 08, 2013 1922 1942 1904 1917 0 +0.93(+0.05%)
May 07, 2013 1915 1930 1899 1916 0 +3.81(+0.20%)
May 06, 2013 1889 1927 1880 1912 0 +25.24(+1.34%)
May 03, 2013 1875 1896 1857 1887 0 +26.00(+1.40%)
May 02, 2013 1830 1876 1821 1861 0 +43.86(+2.41%)
May 01, 2013 1846 1863 1809 1817 0 -28.48(-1.54%)
Apr 30, 2013 1831 1857 1813 1845 0 +7.38(+0.40%)
Apr 29, 2013 1836 1857 1823 1838 0 +7.40(+0.40%)
Apr 26, 2013 1830 1845 1825 1831 0 -2.40(-0.13%)
Apr 25, 2013 1847 1860 1822 1833 0 -11.77(-0.64%)
Apr 24, 2013 1840 1854 1819 1845 0 -3.92(-0.21%)
Apr 23, 2013 1830 1870 1823 1849 0 +24.81(+1.36%)
Apr 22, 2013 1842 1852 1807 1824 0 -13.55(-0.74%)
Apr 19, 2013 1802 1849 1791 1838 0 +36.75(+2.04%)
Apr 18, 2013 1812 1827 1781 1801 0 -8.01(-0.44%)
Apr 17, 2013 1817 1827 1780 1809 0 -18.88(-1.03%)
Apr 16, 2013 1780 1831 1775 1828 0 +68.62(+3.90%)
Apr 15, 2013 1805 1819 1752 1759 0 -56.82(-3.13%)
Apr 12, 2013 1788 1831 1776 1816 0 +18.44(+1.03%)
Apr 11, 2013 1784 1814 1774 1797 0 +21.53(+1.21%)
Apr 10, 2013 1751 1791 1747 1776 0 +30.35(+1.74%)
Apr 09, 2013 1763 1772 1738 1746 0 -13.56(-0.77%)
Apr 08, 2013 1748 1765 1726 1759 0 +21.87(+1.26%)
Apr 05, 2013 1712 1744 1686 1737 0 -10.54(-0.60%)
Apr 04, 2013 1719 1755 1711 1748 0 +25.36(+1.47%)
Apr 03, 2013 1755 1772 1712 1722 0 -31.45(-1.79%)
Apr 02, 2013 1798 1811 1740 1754 0 -38.98(-2.17%)
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.