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 (%)
Jun 26, 2009 1037 1060 1020 1047 0 -1.60(-0.15%)
Jun 25, 2009 1018 1055 1008 1048 0 +40.96(+4.07%)
Jun 24, 2009 1018 1042 983.08 1007 0 +11.72(+1.18%)
Jun 23, 2009 1010 1021 977.45 995.66 0 -0.83(-0.08%)
Jun 22, 2009 1029 1038 993.78 996.49 0 -48.62(-4.65%)
Jun 19, 2009 1054 1060 1028 1045 0 -0.91(-0.09%)
Jun 18, 2009 1035 1059 1014 1046 0 +12.85(+1.24%)
Jun 17, 2009 1021 1052 1008 1033 0 +16.73(+1.65%)
Jun 16, 2009 1032 1053 1007 1016 0 -9.86(-0.96%)
Jun 15, 2009 1040 1046 1007 1026 0 -31.23(-2.95%)
Jun 12, 2009 1045 1068 1035 1058 0 +5.07(+0.48%)
Jun 11, 2009 1049 1078 1038 1052 0 +3.15(+0.30%)
Jun 10, 2009 1083 1089 1032 1049 0 -28.97(-2.69%)
Jun 09, 2009 1070 1090 1050 1078 0 +12.60(+1.18%)
Jun 08, 2009 1074 1087 1057 1066 0 -31.83(-2.90%)
Jun 05, 2009 1111 1124 1083 1098 0 -6.62(-0.60%)
Jun 04, 2009 1109 1122 1083 1104 0 +3.96(+0.36%)
Jun 03, 2009 1105 1126 1079 1100 0 -9.50(-0.86%)
Jun 02, 2009 1068 1134 1061 1110 0 +24.14(+2.22%)
Jun 01, 2009 1062 1099 1052 1086 0 +41.75(+4.00%)
May 29, 2009 1045 1057 1016 1044 0 +17.27(+1.68%)
May 28, 2009 1049 1056 1013 1027 0 +5.26(+0.52%)
May 27, 2009 1060 1064 1016 1021 0 -21.78(-2.09%)
May 26, 2009 1023 1054 1012 1043 0 +14.21(+1.38%)
May 25, 2009 1052 1059 1018 1029 0 +0.00(+0.00%)
May 22, 2009 1052 1059 1018 1029 0 -11.66(-1.12%)
May 21, 2009 1051 1063 1025 1040 0 -17.25(-1.63%)
May 20, 2009 1079 1101 1052 1058 0 +1.25(+0.12%)
May 19, 2009 1070 1081 1048 1056 0 -10.48(-0.98%)
May 18, 2009 1052 1070 1036 1067 0 +28.64(+2.76%)
May 15, 2009 1062 1074 1031 1038 0 -11.62(-1.11%)
May 14, 2009 1040 1075 1017 1050 0 +21.08(+2.05%)
May 13, 2009 1052 1063 1019 1029 0 -42.25(-3.94%)
May 12, 2009 1099 1109 1050 1071 0 -18.93(-1.74%)
May 11, 2009 1080 1113 1058 1090 0 -27.94(-2.50%)
May 08, 2009 1083 1131 1060 1118 0 +48.50(+4.53%)
May 07, 2009 1105 1125 1055 1069 0 -38.44(-3.47%)
May 06, 2009 1126 1143 1077 1108 0 +6.19(+0.56%)
May 05, 2009 1089 1125 1071 1102 0 +4.23(+0.39%)
May 04, 2009 1078 1105 1068 1098 0 +51.04(+4.88%)
May 01, 2009 1033 1060 1019 1046 0 +23.83(+2.33%)
Apr 30, 2009 1052 1066 1015 1023 0 -14.69(-1.42%)
Apr 29, 2009 1023 1058 1010 1037 0 +37.72(+3.77%)
Apr 28, 2009 982.58 1031 962.28 999.60 0 -1.78(-0.18%)
Apr 27, 2009 1028 1043 967.54 1001 0 -87.69(-8.05%)
Apr 24, 2009 1087 1110 1060 1089 0 +19.57(+1.83%)
Apr 23, 2009 1085 1106 1041 1070 0 -13.80(-1.27%)
Apr 22, 2009 1064 1116 1049 1083 0 +9.64(+0.90%)
Apr 21, 2009 1009 1085 996.83 1074 0 +57.45(+5.65%)
Apr 20, 2009 1029 1043 988.30 1016 0 -46.74(-4.40%)
Apr 17, 2009 1052 1089 1030 1063 0 +3.02(+0.28%)
Apr 16, 2009 1038 1086 981.33 1060 0 +25.61(+2.48%)
Apr 15, 2009 1009 1046 983.13 1034 0 +8.75(+0.85%)
Apr 14, 2009 1034 1055 1003 1026 0 -9.68(-0.94%)
Apr 13, 2009 1020 1046 998.61 1035 0 +6.11(+0.59%)
Apr 10, 2009 991.18 1037 981.22 1029 0 +0.00(+0.00%)
Apr 09, 2009 991.18 1037 981.22 1029 0 +59.11(+6.09%)
Apr 08, 2009 950.89 980.93 941.88 970.03 0 +35.44(+3.79%)
Apr 07, 2009 961.21 971.37 917.87 934.59 0 -48.93(-4.98%)
Apr 06, 2009 972.96 1009 941.97 983.52 0 +9.62(+0.99%)
Apr 03, 2009 982.09 994.22 939.45 973.89 0 -10.86(-1.10%)
Apr 02, 2009 937.35 996.72 921.03 984.76 0 +75.37(+8.29%)
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.