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 31, 2016 3721 3759 3697 3705 0 -17.68(-0.47%)
Mar 30, 2016 3716 3760 3698 3722 0 +24.40(+0.66%)
Mar 29, 2016 3641 3703 3629 3698 0 +65.75(+1.81%)
Mar 28, 2016 3623 3681 3588 3632 0 +10.14(+0.28%)
Mar 24, 2016 3622 3622 3622 3622 0 -35.67(-0.98%)
Mar 23, 2016 3666 3708 3616 3658 0 -6.39(-0.17%)
Mar 22, 2016 3646 3698 3628 3664 0 -23.93(-0.65%)
Mar 21, 2016 3660 3721 3652 3688 0 +26.77(+0.73%)
Mar 18, 2016 3598 3685 3583 3661 0 +64.64(+1.80%)
Mar 17, 2016 3621 3650 3571 3597 0 -32.47(-0.89%)
Mar 16, 2016 3566 3641 3554 3629 0 +48.75(+1.36%)
Mar 15, 2016 3573 3602 3542 3580 0 -14.35(-0.40%)
Mar 14, 2016 3562 3621 3544 3595 0 +14.46(+0.40%)
Mar 11, 2016 3527 3598 3509 3580 0 +84.58(+2.42%)
Mar 10, 2016 3508 3537 3434 3496 0 -5.37(-0.15%)
Mar 09, 2016 3463 3519 3424 3501 0 +49.78(+1.44%)
Mar 08, 2016 3425 3504 3354 3451 0 -58.13(-1.66%)
Mar 07, 2016 3493 3538 3451 3509 0 -9.30(-0.26%)
Mar 04, 2016 3561 3574 3488 3519 0 -31.93(-0.90%)
Mar 03, 2016 3534 3564 3490 3551 0 +20.17(+0.57%)
Mar 02, 2016 3541 3569 3482 3530 0 -16.87(-0.48%)
Mar 01, 2016 3501 3572 3486 3547 0 +66.56(+1.91%)
Feb 29, 2016 3476 3526 3445 3481 0 -14.38(-0.41%)
Feb 26, 2016 3557 3571 3467 3495 0 -59.19(-1.67%)
Feb 25, 2016 3495 3569 3468 3554 0 +71.36(+2.05%)
Feb 24, 2016 3403 3491 3354 3483 0 +47.25(+1.38%)
Feb 23, 2016 3403 3457 3375 3436 0 +25.83(+0.76%)
Feb 22, 2016 3332 3437 3316 3410 0 +106.63(+3.23%)
Feb 19, 2016 3277 3329 3246 3303 0 +15.30(+0.47%)
Feb 18, 2016 3263 3310 3221 3288 0 +45.59(+1.41%)
Feb 17, 2016 3188 3277 3172 3242 0 +84.33(+2.67%)
Feb 16, 2016 3128 3172 3086 3158 0 +64.75(+2.09%)
Feb 12, 2016 3093 3093 3093 3093 0 +86.05(+2.86%)
Feb 11, 2016 2955 3040 2931 3007 0 -1.46(-0.05%)
Feb 10, 2016 3010 3043 3004 3009 0 +26.02(+0.87%)
Feb 09, 2016 2877 3019 2865 2983 0 +69.46(+2.38%)
Feb 08, 2016 2929 2949 2833 2913 0 -64.78(-2.18%)
Feb 05, 2016 3123 3168 2960 2978 0 -160.71(-5.12%)
Feb 04, 2016 3076 3154 3050 3139 0 +42.43(+1.37%)
Feb 03, 2016 3120 3140 2993 3096 0 +9.93(+0.32%)
Feb 02, 2016 3214 3233 3062 3086 0 -150.61(-4.65%)
Feb 01, 2016 3154 3265 3132 3237 0 +71.41(+2.26%)
Jan 29, 2016 3036 3173 2989 3166 0 +134.97(+4.45%)
Jan 28, 2016 3149 3197 2964 3031 0 -114.26(-3.63%)
Jan 27, 2016 3233 3284 3108 3145 0 -61.77(-1.93%)
Jan 26, 2016 3184 3222 3142 3207 0 +28.90(+0.91%)
Jan 25, 2016 3259 3276 3167 3178 0 -57.00(-1.76%)
Jan 22, 2016 3281 3309 3196 3235 0 +2.30(+0.07%)
Jan 21, 2016 3242 3362 3162 3232 0 +31.21(+0.97%)
Jan 20, 2016 3156 3275 3019 3201 0 +9.25(+0.29%)
Jan 19, 2016 3233 3301 3152 3192 0 -34.03(-1.05%)
Jan 15, 2016 3226 3226 3226 3226 0 -36.56(-1.12%)
Jan 14, 2016 3221 3299 3135 3263 0 +40.42(+1.25%)
Jan 13, 2016 3404 3418 3194 3222 0 -166.85(-4.92%)
Jan 12, 2016 3383 3408 3292 3389 0 +41.44(+1.24%)
Jan 11, 2016 3350 3411 3271 3348 0 +10.34(+0.31%)
Jan 08, 2016 3392 3444 3329 3337 0 -25.45(-0.76%)
Jan 07, 2016 3449 3477 3329 3363 0 -108.33(-3.12%)
Jan 06, 2016 3408 3523 3391 3471 0 +24.23(+0.70%)
Jan 05, 2016 3457 3509 3377 3447 0 +8.25(+0.24%)
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.