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 (%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
Feb 02, 2009 1216 1243 1150 1220 0 +10.97(+0.91%)
Jan 30, 2009 1359 1379 1181 1209 0 -114.44(-8.65%)
Jan 29, 2009 1417 1475 1301 1323 0 -123.29(-8.52%)
Jan 28, 2009 1391 1462 1357 1446 0 +113.28(+8.50%)
Jan 27, 2009 1509 1521 1284 1333 0 -216.10(-13.95%)
Jan 26, 2009 1611 1632 1517 1549 0 -38.50(-2.42%)
Jan 23, 2009 1534 1649 1513 1588 0 -14.71(-0.92%)
Jan 22, 2009 1560 1641 1504 1602 0 +22.60(+1.43%)
Jan 21, 2009 1766 1795 1437 1580 0 -148.74(-8.61%)
Jan 20, 2009 1822 1870 1717 1729 0 -107.20(-5.84%)
Jan 19, 2009 1780 1871 1725 1836 0 +0.00(+0.00%)
Jan 16, 2009 1780 1871 1725 1836 0 +93.58(+5.37%)
Jan 15, 2009 1656 1854 1587 1742 0 +103.45(+6.31%)
Jan 14, 2009 1725 1746 1603 1639 0 -120.42(-6.85%)
Jan 13, 2009 1775 1823 1724 1759 0 -37.79(-2.10%)
Jan 12, 2009 1904 1938 1744 1797 0 -98.86(-5.21%)
Jan 09, 2009 1948 1961 1865 1896 0 -76.75(-3.89%)
Jan 08, 2009 1881 1994 1823 1972 0 +62.30(+3.26%)
Jan 07, 2009 1915 1983 1850 1910 0 -43.81(-2.24%)
Jan 06, 2009 1864 1987 1857 1954 0 +87.88(+4.71%)
Jan 05, 2009 1848 1893 1807 1866 0 -6.80(-0.36%)
Jan 02, 2009 1760 1918 1754 1873 0 +99.49(+5.61%)
Jan 01, 2009 1716 1791 1696 1773 0 +0.00(+0.00%)
Dec 31, 2008 1716 1791 1696 1773 0 +49.38(+2.86%)
Dec 30, 2008 1707 1759 1677 1724 0 +12.14(+0.71%)
Dec 29, 2008 1657 1727 1644 1712 0 +14.88(+0.88%)
Dec 26, 2008 1704 1727 1665 1697 0 -3.09(-0.18%)
Dec 25, 2008 1676 1733 1652 1700 0 +0.00(+0.00%)
Dec 24, 2008 1676 1733 1652 1700 0 +48.38(+2.93%)
Dec 23, 2008 1661 1699 1624 1652 0 -7.20(-0.43%)
Dec 22, 2008 1691 1718 1619 1659 0 -46.55(-2.73%)
Dec 19, 2008 1766 1801 1662 1706 0 -11.09(-0.65%)
Dec 18, 2008 1722 1792 1675 1717 0 +38.26(+2.28%)
Dec 17, 2008 1618 1714 1597 1678 0 -2.88(-0.17%)
Dec 16, 2008 1608 1706 1571 1681 0 +99.64(+6.30%)
Dec 15, 2008 1576 1632 1521 1582 0 -32.98(-2.04%)
Dec 12, 2008 1483 1631 1465 1615 0 +75.42(+4.90%)
Dec 11, 2008 1635 1663 1463 1539 0 -90.27(-5.54%)
Dec 10, 2008 1602 1663 1577 1629 0 +23.59(+1.47%)
Dec 09, 2008 1640 1746 1574 1606 0 -70.96(-4.23%)
Dec 08, 2008 1652 1697 1525 1677 0 +75.56(+4.72%)
Dec 05, 2008 1430 1615 1389 1601 0 +174.21(+12.21%)
Dec 04, 2008 1388 1502 1352 1427 0 +32.05(+2.30%)
Dec 03, 2008 1348 1407 1286 1395 0 +30.10(+2.21%)
Dec 02, 2008 1308 1376 1246 1365 0 +90.17(+7.07%)
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.