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 28, 2013 1817 1817 1817 0 +17.62(+0.98%)
Mar 27, 2013 1781 1811 1769 1799 0 +0.06(+0.00%)
Mar 26, 2013 1786 1810 1774 1799 0 +10.44(+0.58%)
Mar 25, 2013 1801 1813 1767 1789 0 -8.79(-0.49%)
Mar 22, 2013 1788 1811 1773 1798 0 +12.87(+0.72%)
Mar 21, 2013 1797 1810 1772 1785 0 -28.07(-1.55%)
Mar 20, 2013 1802 1829 1782 1813 0 +34.13(+1.92%)
Mar 19, 2013 1771 1792 1757 1779 0 +21.85(+1.24%)
Mar 18, 2013 1718 1763 1705 1757 0 +29.72(+1.72%)
Mar 15, 2013 1746 1753 1721 1727 0 -18.18(-1.04%)
Mar 14, 2013 1736 1754 1722 1745 0 +14.29(+0.83%)
Mar 13, 2013 1707 1745 1703 1731 0 +20.82(+1.22%)
Mar 12, 2013 1707 1726 1699 1710 0 +4.25(+0.25%)
Mar 11, 2013 1700 1715 1684 1706 0 +2.66(+0.16%)
Mar 08, 2013 1703 1718 1685 1703 0 +7.53(+0.44%)
Mar 07, 2013 1682 1706 1674 1696 0 +10.35(+0.61%)
Mar 06, 2013 1696 1709 1674 1685 0 -6.39(-0.38%)
Mar 05, 2013 1694 1710 1672 1692 0 +10.71(+0.64%)
Mar 04, 2013 1639 1689 1634 1681 0 +43.55(+2.66%)
Mar 01, 2013 1617 1653 1612 1637 0 +19.62(+1.21%)
Feb 28, 2013 1633 1641 1613 1618 0 -9.22(-0.57%)
Feb 27, 2013 1592 1635 1585 1627 0 +31.37(+1.97%)
Feb 26, 2013 1607 1623 1572 1596 0 -34.73(-2.13%)
Feb 22, 2013 1622 1639 1609 1630 0 +12.88(+0.80%)
Feb 21, 2013 1617 1626 1595 1618 0 -5.90(-0.36%)
Feb 20, 2013 1648 1657 1618 1623 0 -18.52(-1.13%)
Feb 15, 2013 1642 1642 1642 0 +9.94(+0.61%)
Feb 14, 2013 1645 1647 1616 1632 0 -21.57(-1.30%)
Feb 13, 2013 1635 1659 1631 1654 0 +24.03(+1.47%)
Feb 12, 2013 1636 1644 1622 1630 0 -2.41(-0.15%)
Feb 11, 2013 1633 1643 1620 1632 0 -1.52(-0.09%)
Feb 08, 2013 1629 1653 1617 1634 0 -3.64(-0.22%)
Feb 07, 2013 1630 1657 1608 1637 0 -3.96(-0.24%)
Feb 06, 2013 1611 1647 1606 1641 0 +47.23(+2.96%)
Feb 04, 2013 1602 1619 1584 1594 0 -14.47(-0.90%)
Feb 01, 2013 1619 1637 1601 1608 0 +16.88(+1.06%)
Jan 31, 2013 1598 1614 1581 1591 0 -8.40(-0.53%)
Jan 30, 2013 1614 1625 1592 1600 0 -24.57(-1.51%)
Jan 29, 2013 1620 1637 1597 1624 0 +4.36(+0.27%)
Jan 28, 2013 1623 1645 1606 1620 0 +0.35(+0.02%)
Jan 25, 2013 1603 1629 1595 1620 0 +17.16(+1.07%)
Jan 24, 2013 1610 1634 1583 1603 0 +10.89(+0.68%)
Jan 23, 2013 1611 1613 1584 1592 0 -13.27(-0.83%)
Jan 22, 2013 1595 1623 1582 1605 0 +10.57(+0.66%)
Jan 18, 2013 1594 1594 1594 0 -11.26(-0.70%)
Jan 17, 2013 1603 1613 1585 1606 0 +6.99(+0.44%)
Jan 16, 2013 1576 1607 1565 1599 0 +21.73(+1.38%)
Jan 15, 2013 1571 1585 1559 1577 0 +2.29(+0.15%)
Jan 14, 2013 1573 1589 1561 1575 0 +3.06(+0.19%)
Jan 12, 2013 1560 1586 1551 1572 0 +0.00(+0.00%)
Jan 11, 2013 1560 1586 1551 1572 0 +16.86(+1.08%)
Jan 10, 2013 1556 1567 1534 1555 0 +11.37(+0.74%)
Jan 09, 2013 1547 1558 1533 1543 0 -1.76(-0.11%)
Jan 08, 2013 1549 1565 1533 1545 0 +13.82(+0.90%)
Jan 07, 2013 1523 1545 1512 1531 0 +18.79(+1.24%)
Jan 04, 2013 1498 1519 1489 1512 0 +13.48(+0.90%)
Jan 03, 2013 1476 1507 1467 1499 0 +29.16(+1.98%)
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.