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, 2020 2314 2445 2271 2314 0 +24.02(+1.05%)
Mar 30, 2020 2328 2426 2215 2290 0 -101.86(-4.26%)
Mar 27, 2020 2587 2613 2360 2392 0 -286.37(-10.69%)
Mar 26, 2020 2678 2853 2581 2678 0 +110.49(+4.30%)
Mar 25, 2020 2712 2761 2380 2568 0 +154.84(+6.42%)
Mar 24, 2020 2384 2529 2258 2413 0 +325.50(+15.59%)
Mar 23, 2020 2005 2164 1885 2087 0 +91.22(+4.57%)
Mar 20, 2020 2053 2214 1880 1996 0 +33.90(+1.73%)
Mar 19, 2020 2103 2200 1846 1962 0 -167.26(-7.85%)
Mar 18, 2020 2301 2348 1796 2130 0 -347.48(-14.03%)
Mar 17, 2020 2528 2690 2332 2477 0 -4.62(-0.19%)
Mar 16, 2020 2436 2629 2330 2482 0 -295.03(-10.63%)
Mar 13, 2020 2704 2817 2447 2777 0 +285.48(+11.46%)
Mar 12, 2020 2737 2839 2463 2491 0 -515.47(-17.14%)
Mar 11, 2020 3100 3134 2934 3007 0 -205.33(-6.39%)
Mar 10, 2020 3175 3245 2991 3212 0 +197.34(+6.55%)
Mar 09, 2020 3029 3193 2985 3015 0 -193.55(-6.03%)
Mar 06, 2020 3046 3323 3000 3208 0 +38.18(+1.20%)
Mar 05, 2020 3260 3292 3117 3170 0 -221.20(-6.52%)
Mar 04, 2020 3320 3402 3225 3391 0 +122.55(+3.75%)
Mar 03, 2020 3445 3500 3243 3269 0 -130.02(-3.83%)
Mar 02, 2020 3399 3442 3224 3399 0 +24.28(+0.72%)
Feb 28, 2020 3310 3435 3280 3374 0 -50.16(-1.46%)
Feb 27, 2020 3485 3628 3354 3425 0 -196.51(-5.43%)
Feb 26, 2020 3760 3787 3578 3621 0 -109.28(-2.93%)
Feb 25, 2020 4033 4043 3719 3730 0 -281.79(-7.02%)
Feb 24, 2020 4071 4095 3950 4012 0 -193.27(-4.60%)
Feb 21, 2020 4207 4229 4130 4205 0 -30.44(-0.72%)
Feb 20, 2020 4231 4277 4208 4236 0 -4.01(-0.09%)
Feb 19, 2020 4286 4294 4223 4240 0 -42.47(-0.99%)
Feb 18, 2020 4305 4340 4262 4282 0 -27.86(-0.65%)
Feb 14, 2020 4355 4375 4294 4310 0 -41.22(-0.95%)
Feb 13, 2020 4304 4374 4284 4351 0 +28.38(+0.66%)
Feb 12, 2020 4294 4344 4274 4323 0 +53.30(+1.25%)
Feb 11, 2020 4247 4318 4234 4270 0 +45.89(+1.09%)
Feb 10, 2020 4205 4237 4166 4224 0 +10.62(+0.25%)
Feb 07, 2020 4226 4247 4187 4213 0 -30.88(-0.73%)
Feb 06, 2020 4298 4332 4211 4244 0 -23.65(-0.55%)
Feb 05, 2020 4241 4293 4205 4268 0 +81.46(+1.95%)
Feb 04, 2020 4178 4230 4150 4186 0 +68.93(+1.67%)
Feb 03, 2020 4130 4169 4081 4117 0 +16.50(+0.40%)
Jan 31, 2020 4170 4191 4070 4101 0 -87.12(-2.08%)
Jan 30, 2020 4138 4221 4119 4188 0 -33.07(-0.78%)
Jan 29, 2020 4276 4314 4204 4221 0 -43.08(-1.01%)
Jan 28, 2020 4219 4292 4191 4264 0 +74.35(+1.77%)
Jan 27, 2020 4155 4228 4121 4190 0 -65.75(-1.55%)
Jan 24, 2020 4244 4289 4157 4256 0 +22.97(+0.54%)
Jan 23, 2020 4068 4241 4004 4233 0 +137.71(+3.36%)
Jan 22, 2020 4100 4154 4073 4095 0 +24.27(+0.60%)
Jan 21, 2020 4148 4181 4027 4071 0 -106.31(-2.55%)
Jan 17, 2020 4198 4214 4151 4177 0 -7.82(-0.19%)
Jan 16, 2020 4178 4218 4154 4185 0 +31.49(+0.76%)
Jan 15, 2020 4107 4167 4093 4153 0 +33.32(+0.81%)
Jan 14, 2020 4142 4197 4106 4120 0 +17.96(+0.44%)
Jan 13, 2020 4100 4117 4073 4102 0 +0.93(+0.02%)
Jan 10, 2020 4131 4136 4079 4101 0 -22.30(-0.54%)
Jan 09, 2020 4136 4167 4111 4123 0 +5.38(+0.13%)
Jan 08, 2020 4069 4155 4064 4118 0 +18.35(+0.45%)
Jan 07, 2020 4103 4118 4069 4100 0 +3.65(+0.09%)
Jan 06, 2020 4072 4127 4052 4096 0 -24.32(-0.59%)
Jan 03, 2020 4096 4138 4029 4120 0 -57.78(-1.38%)
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.