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 (%)
Jul 31, 2015 5434 5488 5406 5457 0 +26.57(+0.49%)
Jul 30, 2015 5442 5467 5380 5431 0 -103.61(-1.87%)
Jul 29, 2015 5538 5641 5458 5534 0 -59.61(-1.07%)
Jul 28, 2015 5500 5597 5486 5594 0 +55.66(+1.01%)
Jul 27, 2015 5567 5623 5442 5538 0 -185.14(-3.23%)
Jul 24, 2015 5851 5900 5684 5723 0 -167.86(-2.85%)
Jul 23, 2015 5922 6054 5802 5891 0 +152.20(+2.65%)
Jul 22, 2015 5684 5758 5670 5739 0 +6.26(+0.11%)
Jul 21, 2015 5688 5746 5678 5733 0 +103.43(+1.84%)
Jul 20, 2015 5724 5727 5616 5629 0 -64.33(-1.13%)
Jul 17, 2015 5676 5716 5637 5694 0 +113.86(+2.04%)
Jul 16, 2015 5571 5615 5536 5580 0 +180.92(+3.35%)
Jul 15, 2015 5309 5464 5263 5399 0 -74.00(-1.35%)
Jul 14, 2015 5421 5507 5382 5473 0 -38.91(-0.71%)
Jul 13, 2015 5500 5537 5461 5512 0 +163.85(+3.06%)
Jul 10, 2015 5270 5373 5224 5348 0 +206.29(+4.01%)
Jul 09, 2015 5148 5206 5131 5142 0 +270.87(+5.56%)
Jul 08, 2015 4924 4974 4856 4871 0 -209.18(-4.12%)
Jul 07, 2015 5001 5095 4926 5080 0 -16.13(-0.32%)
Jul 06, 2015 5012 5122 4998 5096 0 -99.71(-1.92%)
Jul 02, 2015 5196 5196 5196 5196 0 -100.75(-1.90%)
Jul 01, 2015 5440 5445 5148 5297 0 -91.86(-1.70%)
Jun 30, 2015 5442 5463 5367 5388 0 +132.58(+2.52%)
Jun 29, 2015 5327 5390 5252 5256 0 -238.33(-4.34%)
Jun 26, 2015 5545 5558 5459 5494 0 -184.59(-3.25%)
Jun 25, 2015 5723 5759 5670 5679 0 -36.17(-0.63%)
Jun 24, 2015 5737 5783 5692 5715 0 +13.11(+0.23%)
Jun 23, 2015 5732 5766 5685 5702 0 +142.14(+2.56%)
Jun 22, 2015 5539 5587 5504 5560 0 +104.43(+1.91%)
Jun 19, 2015 5438 5532 5425 5455 0 +59.92(+1.11%)
Jun 18, 2015 5339 5411 5304 5395 0 +158.97(+3.04%)
Jun 17, 2015 5209 5269 5183 5236 0 +32.61(+0.63%)
Jun 16, 2015 5210 5245 5153 5204 0 -66.21(-1.26%)
Jun 15, 2015 5276 5312 5230 5270 0 -18.39(-0.35%)
Jun 12, 2015 5245 5326 5230 5288 0 +59.00(+1.13%)
Jun 11, 2015 5264 5312 5203 5229 0 -39.41(-0.75%)
Jun 10, 2015 5228 5314 5200 5269 0 +103.96(+2.01%)
Jun 09, 2015 5167 5255 5021 5165 0 -124.46(-2.35%)
Jun 08, 2015 5395 5454 5254 5289 0 -59.03(-1.10%)
Jun 05, 2015 5344 5376 5292 5348 0 +3.83(+0.07%)
Jun 04, 2015 5356 5456 5298 5345 0 -2.26(-0.04%)
Jun 03, 2015 5356 5394 5307 5347 0 +26.74(+0.50%)
Jun 02, 2015 5310 5366 5291 5320 0 -98.55(-1.82%)
Jun 01, 2015 5328 5473 5293 5419 0 +131.93(+2.50%)
May 29, 2015 5281 5364 5202 5287 0 +78.74(+1.51%)
May 28, 2015 5242 5289 5195 5208 0 -148.62(-2.77%)
May 27, 2015 5296 5405 5294 5357 0 +77.70(+1.47%)
May 26, 2015 5387 5419 5249 5279 0 -17.56(-0.33%)
May 22, 2015 5296 5296 5296 5296 0 -19.64(-0.37%)
May 21, 2015 5311 5372 5229 5316 0 -5.88(-0.11%)
May 20, 2015 5511 5524 5273 5322 0 -155.09(-2.83%)
May 19, 2015 5579 5611 5447 5477 0 -69.49(-1.25%)
May 18, 2015 5503 5566 5487 5546 0 +40.26(+0.73%)
May 15, 2015 5574 5581 5499 5506 0 -33.63(-0.61%)
May 14, 2015 5517 5570 5477 5540 0 +68.41(+1.25%)
May 13, 2015 5525 5575 5436 5471 0 +19.94(+0.37%)
May 12, 2015 5497 5507 5429 5452 0 -29.26(-0.53%)
May 11, 2015 5437 5548 5409 5481 0 +12.45(+0.23%)
May 08, 2015 5404 5502 5401 5468 0 +202.27(+3.84%)
May 07, 2015 5144 5317 5142 5266 0 +76.25(+1.47%)
May 06, 2015 5168 5225 5083 5190 0 -71.31(-1.36%)
May 05, 2015 5322 5372 5255 5261 0 -213.78(-3.90%)
May 04, 2015 5525 5578 5442 5475 0 -55.65(-1.01%)
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.