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 (%)
May 31, 2016 4664 4704 4615 4694 0 +31.17(+0.67%)
May 27, 2016 4662 4662 4662 4662 0 +27.55(+0.59%)
May 26, 2016 4694 4707 4601 4635 0 -103.47(-2.18%)
May 25, 2016 4751 4792 4727 4738 0 -33.55(-0.70%)
May 24, 2016 4715 4787 4711 4772 0 +95.60(+2.04%)
May 23, 2016 4688 4740 4670 4676 0 -21.60(-0.46%)
May 20, 2016 4718 4758 4682 4698 0 +13.97(+0.30%)
May 19, 2016 4703 4755 4631 4684 0 -89.65(-1.88%)
May 18, 2016 4741 4851 4733 4773 0 +8.05(+0.17%)
May 17, 2016 4704 4839 4688 4765 0 +51.78(+1.10%)
May 16, 2016 4674 4730 4632 4714 0 +144.03(+3.15%)
May 13, 2016 4527 4643 4498 4570 0 -9.06(-0.20%)
May 12, 2016 4707 4709 4542 4579 0 -105.70(-2.26%)
May 11, 2016 4727 4779 4682 4684 0 -39.73(-0.84%)
May 10, 2016 4685 4733 4671 4724 0 +43.28(+0.92%)
May 09, 2016 4675 4736 4645 4681 0 -12.26(-0.26%)
May 06, 2016 4644 4712 4590 4693 0 +55.77(+1.20%)
May 05, 2016 4631 4688 4609 4637 0 +28.22(+0.61%)
May 04, 2016 4695 4713 4581 4609 0 -46.34(-1.00%)
May 03, 2016 4674 4698 4568 4655 0 +38.60(+0.84%)
May 02, 2016 4600 4648 4565 4617 0 +55.99(+1.23%)
Apr 29, 2016 4668 4682 4518 4561 0 -136.10(-2.90%)
Apr 28, 2016 4750 4792 4688 4697 0 -75.83(-1.59%)
Apr 27, 2016 4771 4823 4729 4773 0 +11.44(+0.24%)
Apr 26, 2016 4807 4851 4705 4761 0 -30.93(-0.65%)
Apr 25, 2016 4844 4891 4778 4792 0 -89.59(-1.84%)
Apr 22, 2016 4801 4903 4755 4882 0 -74.72(-1.51%)
Apr 21, 2016 5075 5092 4923 4957 0 -115.89(-2.28%)
Apr 20, 2016 5098 5157 5066 5072 0 -43.54(-0.85%)
Apr 19, 2016 5091 5163 5083 5116 0 +44.10(+0.87%)
Apr 18, 2016 5157 5168 5036 5072 0 -74.20(-1.44%)
Apr 15, 2016 5255 5268 5116 5146 0 -114.04(-2.17%)
Apr 14, 2016 5291 5372 5234 5260 0 +43.19(+0.83%)
Apr 13, 2016 5118 5224 5093 5217 0 +169.64(+3.36%)
Apr 12, 2016 5064 5103 5026 5047 0 -12.46(-0.25%)
Apr 11, 2016 5106 5184 5053 5060 0 +21.40(+0.42%)
Apr 08, 2016 5039 5081 4987 5038 0 +52.96(+1.06%)
Apr 07, 2016 5096 5114 4952 4985 0 -121.23(-2.37%)
Apr 06, 2016 5106 5121 5069 5107 0 -3.23(-0.06%)
Apr 05, 2016 5103 5179 5071 5110 0 +53.29(+1.05%)
Apr 04, 2016 5062 5166 5024 5057 0 +1.37(+0.03%)
Apr 01, 2016 5075 5106 5005 5055 0 -82.95(-1.61%)
Mar 31, 2016 5225 5268 5136 5138 0 -7.62(-0.15%)
Mar 30, 2016 5196 5239 5129 5146 0 -0.22(-0.00%)
Mar 29, 2016 5051 5154 5040 5146 0 +69.10(+1.36%)
Mar 28, 2016 5050 5105 5035 5077 0 +36.40(+0.72%)
Mar 24, 2016 5041 5041 5041 5041 0 -88.41(-1.72%)
Mar 23, 2016 5191 5204 5098 5129 0 -43.65(-0.84%)
Mar 22, 2016 5131 5216 5065 5173 0 -107.64(-2.04%)
Mar 21, 2016 5256 5316 5248 5280 0 +39.68(+0.76%)
Mar 18, 2016 5125 5267 5118 5241 0 +139.11(+2.73%)
Mar 17, 2016 5086 5120 5041 5101 0 +1.97(+0.04%)
Mar 16, 2016 4977 5104 4962 5099 0 +81.12(+1.62%)
Mar 15, 2016 5029 5041 4984 5018 0 -51.41(-1.01%)
Mar 14, 2016 5040 5106 5021 5070 0 +33.14(+0.66%)
Mar 11, 2016 5004 5072 4989 5037 0 +112.18(+2.28%)
Mar 10, 2016 4936 4981 4856 4924 0 +16.16(+0.33%)
Mar 09, 2016 4884 4937 4865 4908 0 +25.01(+0.51%)
Mar 08, 2016 4940 4984 4864 4883 0 -226.16(-4.43%)
Mar 07, 2016 5100 5132 5055 5109 0 -24.60(-0.48%)
Mar 04, 2016 5140 5181 5092 5134 0 +57.05(+1.12%)
Mar 03, 2016 5053 5101 5026 5077 0 -4.67(-0.09%)
Mar 02, 2016 5018 5085 4979 5082 0 +35.18(+0.70%)
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.