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 (%)
Dec 31, 2014 3413 3413 3413 3413 0 +19.82(+0.58%)
Dec 30, 2014 3375 3418 3361 3393 0 +17.90(+0.53%)
Dec 29, 2014 3332 3392 3309 3375 0 +23.02(+0.69%)
Dec 26, 2014 3332 3368 3305 3352 0 +34.57(+1.04%)
Dec 24, 2014 3317 3317 3317 3317 0 +40.73(+1.24%)
Dec 23, 2014 3290 3307 3244 3277 0 -4.92(-0.15%)
Dec 22, 2014 3240 3317 3234 3282 0 +33.68(+1.04%)
Dec 19, 2014 3260 3285 3214 3248 0 +1.90(+0.06%)
Dec 18, 2014 3234 3268 3185 3246 0 +41.02(+1.28%)
Dec 17, 2014 3160 3229 3107 3205 0 +49.12(+1.56%)
Dec 16, 2014 3156 3169 3143 3156 0 -106.35(-3.26%)
Dec 15, 2014 3271 3304 3209 3262 0 -3.01(-0.09%)
Dec 12, 2014 3344 3347 3258 3265 0 -40.36(-1.22%)
Dec 11, 2014 3311 3343 3286 3306 0 +44.26(+1.36%)
Dec 10, 2014 3295 3362 3251 3261 0 +11.63(+0.36%)
Dec 09, 2014 3272 3285 3171 3250 0 -94.47(-2.82%)
Dec 08, 2014 3307 3379 3289 3344 0 +50.46(+1.53%)
Dec 05, 2014 3331 3348 3275 3294 0 -0.93(-0.03%)
Dec 04, 2014 3334 3374 3268 3295 0 +83.50(+2.60%)
Dec 03, 2014 3171 3225 3142 3211 0 +39.33(+1.24%)
Dec 02, 2014 3165 3233 3151 3172 0 +1.43(+0.05%)
Dec 01, 2014 3269 3290 3155 3170 0 -72.62(-2.24%)
Nov 28, 2014 3217 3299 3198 3243 0 +131.16(+4.21%)
Nov 26, 2014 3112 3112 3112 3112 0 +24.31(+0.79%)
Nov 25, 2014 3087 3121 3063 3087 0 +15.42(+0.50%)
Nov 24, 2014 3061 3093 3041 3072 0 +34.44(+1.13%)
Nov 21, 2014 3087 3098 3006 3038 0 -32.42(-1.06%)
Nov 20, 2014 3076 3104 3026 3070 0 -20.59(-0.67%)
Nov 19, 2014 3096 3131 3062 3091 0 -7.93(-0.26%)
Nov 18, 2014 3051 3116 3046 3099 0 +52.95(+1.74%)
Nov 17, 2014 3061 3094 3036 3046 0 -9.53(-0.31%)
Nov 14, 2014 3074 3090 3042 3055 0 -28.04(-0.91%)
Nov 13, 2014 3092 3119 3064 3083 0 -4.44(-0.14%)
Nov 12, 2014 3077 3108 3050 3088 0 -13.18(-0.43%)
Nov 11, 2014 3094 3137 3078 3101 0 +20.82(+0.68%)
Nov 10, 2014 3031 3090 3005 3080 0 +58.26(+1.93%)
Nov 07, 2014 3032 3051 2997 3022 0 -27.68(-0.91%)
Nov 06, 2014 3010 3083 2988 3049 0 +36.06(+1.20%)
Nov 05, 2014 3023 3043 2968 3013 0 +13.05(+0.43%)
Nov 04, 2014 2899 3016 2896 3000 0 +114.03(+3.95%)
Nov 03, 2014 2861 2909 2831 2886 0 +82.16(+2.93%)
Oct 31, 2014 2792 2827 2764 2804 0 +52.32(+1.90%)
Oct 30, 2014 2755 2784 2721 2752 0 -27.98(-1.01%)
Oct 28, 2014 2747 2794 2717 2780 0 +49.82(+1.82%)
Oct 27, 2014 2690 2730 2692 2730 0 +38.10(+1.42%)
Oct 24, 2014 2657 2711 2644 2692 0 +36.99(+1.39%)
Oct 23, 2014 2723 2759 2603 2655 0 -57.68(-2.13%)
Oct 21, 2014 2663 2730 2655 2713 0 +90.51(+3.45%)
Oct 20, 2014 2543 2634 2539 2622 0 +102.70(+4.08%)
Oct 17, 2014 2551 2573 2504 2519 0 -2.22(-0.09%)
Oct 16, 2014 2384 2547 2374 2522 0 +69.37(+2.83%)
Oct 15, 2014 2419 2506 2364 2452 0 -21.87(-0.88%)
Oct 14, 2014 2414 2540 2382 2474 0 +94.21(+3.96%)
Oct 13, 2014 2380 2389 2376 2380 0 -78.51(-3.19%)
Oct 10, 2014 2515 2544 2446 2458 0 -67.07(-2.66%)
Oct 09, 2014 2588 2607 2515 2525 0 -55.29(-2.14%)
Oct 08, 2014 2623 2631 2528 2581 0 -17.03(-0.66%)
Oct 07, 2014 2638 2652 2590 2598 0 -71.69(-2.69%)
Oct 06, 2014 2714 2733 2656 2669 0 -34.13(-1.26%)
Oct 03, 2014 2657 2717 2649 2704 0 +70.08(+2.66%)
Oct 02, 2014 2631 2675 2577 2633 0 +22.77(+0.87%)
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.