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 (%)
Oct 30, 2020 2702 2770 2665 2727 0 +10.33(+0.38%)
Oct 29, 2020 2615 2738 2597 2717 0 +107.17(+4.11%)
Oct 28, 2020 2671 2703 2567 2610 0 -130.48(-4.76%)
Oct 27, 2020 2817 2842 2734 2740 0 -98.72(-3.48%)
Oct 26, 2020 2931 2954 2793 2839 0 -142.94(-4.79%)
Oct 23, 2020 2927 3016 2890 2982 0 +58.55(+2.00%)
Oct 22, 2020 2780 2961 2774 2923 0 +158.85(+5.75%)
Oct 21, 2020 2785 2799 2741 2765 0 -29.79(-1.07%)
Oct 20, 2020 2818 2847 2784 2794 0 +24.53(+0.89%)
Oct 19, 2020 2776 2840 2746 2770 0 +15.12(+0.55%)
Oct 16, 2020 2718 2779 2708 2755 0 +47.85(+1.77%)
Oct 15, 2020 2690 2715 2651 2707 0 -23.67(-0.87%)
Oct 14, 2020 2723 2780 2716 2731 0 +16.99(+0.63%)
Oct 13, 2020 2693 2741 2675 2714 0 -18.01(-0.66%)
Oct 12, 2020 2755 2779 2715 2732 0 -35.12(-1.27%)
Oct 09, 2020 2725 2779 2692 2767 0 +36.77(+1.35%)
Oct 08, 2020 2717 2775 2660 2730 0 +51.45(+1.92%)
Oct 07, 2020 2659 2703 2628 2678 0 +77.46(+2.98%)
Oct 06, 2020 2704 2731 2596 2601 0 -64.23(-2.41%)
Oct 05, 2020 2707 2717 2639 2665 0 -12.82(-0.48%)
Oct 02, 2020 2515 2721 2505 2678 0 +51.00(+1.94%)
Oct 01, 2020 2630 2653 2586 2627 0 +28.04(+1.08%)
Sep 30, 2020 2656 2715 2592 2599 0 -8.54(-0.33%)
Sep 29, 2020 2662 2663 2579 2608 0 -68.48(-2.56%)
Sep 28, 2020 2668 2740 2626 2676 0 +72.69(+2.79%)
Sep 25, 2020 2544 2614 2534 2603 0 +33.49(+1.30%)
Sep 24, 2020 2591 2620 2499 2570 0 -51.30(-1.96%)
Sep 23, 2020 2695 2755 2617 2621 0 -51.09(-1.91%)
Sep 22, 2020 2637 2696 2614 2672 0 +30.58(+1.16%)
Sep 21, 2020 2707 2733 2595 2642 0 -182.86(-6.47%)
Sep 18, 2020 2845 2882 2790 2825 0 -52.98(-1.84%)
Sep 17, 2020 2917 2978 2850 2877 0 -92.11(-3.10%)
Sep 16, 2020 2869 3023 2844 2970 0 +97.68(+3.40%)
Sep 15, 2020 2858 2909 2834 2872 0 +30.02(+1.06%)
Sep 14, 2020 2797 2856 2769 2842 0 +74.88(+2.71%)
Sep 11, 2020 2767 2800 2731 2767 0 -4.53(-0.16%)
Sep 10, 2020 2798 2836 2755 2772 0 -0.68(-0.02%)
Sep 09, 2020 2819 2844 2728 2772 0 -75.31(-2.64%)
Sep 08, 2020 2759 2893 2754 2848 0 +64.28(+2.31%)
Sep 04, 2020 2774 2831 2684 2783 0 +49.89(+1.83%)
Sep 03, 2020 2768 2874 2674 2733 0 -18.96(-0.69%)
Sep 02, 2020 2700 2764 2648 2752 0 +80.73(+3.02%)
Sep 01, 2020 2610 2731 2585 2672 0 +12.22(+0.46%)
Aug 31, 2020 2743 2757 2656 2659 0 -95.94(-3.48%)
Aug 28, 2020 2702 2774 2666 2755 0 +86.10(+3.23%)
Aug 27, 2020 2636 2748 2623 2669 0 +106.44(+4.15%)
Aug 26, 2020 2604 2616 2554 2563 0 -49.68(-1.90%)
Aug 25, 2020 2644 2656 2559 2612 0 +5.91(+0.23%)
Aug 24, 2020 2479 2611 2455 2607 0 +166.81(+6.84%)
Aug 21, 2020 2436 2487 2418 2440 0 -4.89(-0.20%)
Aug 20, 2020 2401 2457 2378 2445 0 +2.92(+0.12%)
Aug 19, 2020 2477 2550 2432 2442 0 +1.83(+0.08%)
Aug 18, 2020 2431 2457 2401 2440 0 +10.20(+0.42%)
Aug 17, 2020 2515 2522 2419 2430 0 -76.68(-3.06%)
Aug 14, 2020 2458 2523 2445 2506 0 +17.34(+0.70%)
Aug 13, 2020 2495 2565 2479 2489 0 -42.32(-1.67%)
Aug 12, 2020 2589 2606 2468 2531 0 -16.35(-0.64%)
Aug 11, 2020 2646 2692 2531 2548 0 +20.24(+0.80%)
Aug 10, 2020 2419 2545 2413 2527 0 +133.43(+5.57%)
Aug 07, 2020 2363 2401 2346 2394 0 +12.48(+0.52%)
Aug 06, 2020 2372 2409 2316 2382 0 +35.03(+1.49%)
Aug 05, 2020 2298 2377 2274 2347 0 +89.16(+3.95%)
Aug 04, 2020 2256 2313 2239 2257 0 +10.17(+0.45%)
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.