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 29, 2016 4938 5026 4902 4974 0 +9.65(+0.19%)
Feb 26, 2016 5089 5100 4948 4964 0 -109.14(-2.15%)
Feb 25, 2016 5056 5098 5015 5073 0 +3.36(+0.07%)
Feb 24, 2016 5019 5083 4958 5070 0 +8.44(+0.17%)
Feb 23, 2016 5037 5116 5020 5061 0 -36.25(-0.71%)
Feb 22, 2016 4926 5110 4946 5098 0 +184.54(+3.76%)
Feb 19, 2016 4883 4948 4862 4913 0 +53.32(+1.10%)
Feb 18, 2016 4870 4893 4818 4860 0 +15.85(+0.33%)
Feb 17, 2016 4742 4859 4739 4844 0 +131.57(+2.79%)
Feb 16, 2016 4613 4722 4577 4712 0 +231.91(+5.18%)
Feb 12, 2016 4480 4480 4480 4480 0 +47.74(+1.08%)
Feb 11, 2016 4419 4503 4367 4433 0 -48.71(-1.09%)
Feb 10, 2016 4428 4534 4411 4481 0 +114.60(+2.62%)
Feb 09, 2016 4226 4416 4197 4367 0 +98.48(+2.31%)
Feb 08, 2016 4325 4352 4202 4268 0 -122.05(-2.78%)
Feb 05, 2016 4584 4618 4361 4390 0 -197.87(-4.31%)
Feb 04, 2016 4579 4628 4531 4588 0 -14.12(-0.31%)
Feb 03, 2016 4611 4633 4445 4602 0 +26.93(+0.59%)
Feb 02, 2016 4720 4747 4548 4575 0 -173.13(-3.65%)
Feb 01, 2016 4698 4784 4638 4748 0 +47.58(+1.01%)
Jan 29, 2016 4597 4708 4533 4701 0 +103.82(+2.26%)
Jan 28, 2016 4745 4759 4536 4597 0 -128.11(-2.71%)
Jan 27, 2016 4880 4936 4716 4725 0 -150.54(-3.09%)
Jan 26, 2016 4900 4946 4820 4876 0 +15.24(+0.31%)
Jan 25, 2016 4986 5005 4843 4860 0 -31.99(-0.65%)
Jan 22, 2016 4918 4954 4866 4892 0 +34.40(+0.71%)
Jan 21, 2016 4867 4920 4756 4858 0 +42.97(+0.89%)
Jan 20, 2016 4836 4904 4530 4815 0 -56.43(-1.16%)
Jan 19, 2016 4864 4944 4795 4872 0 +161.95(+3.44%)
Jan 15, 2016 4710 4710 4710 4710 0 -142.78(-2.94%)
Jan 14, 2016 4814 4888 4718 4852 0 +18.93(+0.39%)
Jan 13, 2016 5064 5072 4798 4833 0 -132.48(-2.67%)
Jan 12, 2016 4973 5011 4863 4966 0 +54.22(+1.10%)
Jan 11, 2016 4920 4963 4797 4912 0 -5.64(-0.11%)
Jan 08, 2016 4993 5119 4891 4917 0 -76.48(-1.53%)
Jan 07, 2016 5111 5158 4971 4994 0 -209.98(-4.04%)
Jan 06, 2016 5101 5234 5085 5204 0 +12.90(+0.25%)
Jan 05, 2016 5249 5288 5059 5191 0 -5.63(-0.11%)
Jan 04, 2016 5264 5271 5161 5197 0 -267.59(-4.90%)
Dec 31, 2015 5464 5464 5464 5464 0 -40.72(-0.74%)
Dec 30, 2015 5600 5609 5495 5505 0 -95.83(-1.71%)
Dec 29, 2015 5590 5635 5571 5601 0 +18.37(+0.33%)
Dec 28, 2015 5623 5652 5528 5582 0 -24.43(-0.44%)
Dec 24, 2015 5607 5607 5607 5607 0 +19.37(+0.35%)
Dec 23, 2015 5589 5607 5518 5587 0 -4.00(-0.07%)
Dec 22, 2015 5589 5618 5528 5591 0 +11.00(+0.20%)
Dec 21, 2015 5506 5600 5487 5580 0 +210.35(+3.92%)
Dec 18, 2015 5457 5541 5358 5370 0 -31.54(-0.58%)
Dec 17, 2015 5492 5563 5397 5402 0 -92.06(-1.68%)
Dec 16, 2015 5431 5511 5373 5494 0 +96.11(+1.78%)
Dec 15, 2015 5357 5427 5307 5398 0 +98.15(+1.85%)
Dec 14, 2015 5248 5324 5172 5299 0 +131.22(+2.54%)
Dec 11, 2015 5271 5294 5162 5168 0 -203.09(-3.78%)
Dec 10, 2015 5243 5426 5220 5371 0 +110.49(+2.10%)
Dec 09, 2015 5311 5376 5228 5261 0 -114.68(-2.13%)
Dec 08, 2015 5454 5505 5336 5375 0 -128.49(-2.33%)
Dec 07, 2015 5376 5513 5360 5504 0 +149.54(+2.79%)
Dec 04, 2015 5277 5358 5245 5354 0 +113.49(+2.17%)
Dec 03, 2015 5273 5323 5205 5241 0 -15.15(-0.29%)
Dec 02, 2015 5324 5341 5236 5256 0 +55.08(+1.06%)
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.