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 (%)
Aug 31, 2018 6084 6084 6084 6084 0 +16.32(+0.27%)
Aug 30, 2018 6080 6127 6046 6068 0 -41.18(-0.67%)
Aug 29, 2018 6119 6148 6063 6109 0 -33.79(-0.55%)
Aug 28, 2018 6105 6207 6067 6143 0 +68.67(+1.13%)
Aug 27, 2018 6057 6102 6032 6074 0 +61.76(+1.03%)
Aug 24, 2018 5949 6044 5929 6012 0 +92.56(+1.56%)
Aug 23, 2018 5935 5980 5901 5920 0 -35.40(-0.59%)
Aug 22, 2018 6004 6011 5943 5955 0 -60.33(-1.00%)
Aug 21, 2018 6021 6064 6001 6016 0 +85.80(+1.45%)
Aug 20, 2018 5809 5952 5790 5930 0 +207.97(+3.63%)
Aug 17, 2018 5685 5751 5649 5722 0 +13.58(+0.24%)
Aug 16, 2018 5702 5742 5683 5708 0 +67.66(+1.20%)
Aug 15, 2018 5598 5683 5541 5641 0 -57.08(-1.00%)
Aug 14, 2018 5653 5727 5647 5698 0 +23.09(+0.41%)
Aug 13, 2018 5731 5734 5630 5675 0 -63.17(-1.10%)
Aug 10, 2018 5744 5751 5659 5738 0 -113.77(-1.94%)
Aug 09, 2018 5844 5909 5833 5852 0 +87.60(+1.52%)
Aug 08, 2018 5730 5793 5709 5764 0 +17.46(+0.30%)
Aug 07, 2018 5734 5789 5726 5747 0 +64.32(+1.13%)
Aug 06, 2018 5633 5709 5605 5682 0 +25.31(+0.45%)
Aug 03, 2018 5643 5673 5624 5657 0 -27.85(-0.49%)
Aug 02, 2018 5637 5710 5606 5685 0 -18.56(-0.33%)
Aug 01, 2018 5807 5821 5686 5703 0 -90.82(-1.57%)
Jul 31, 2018 5752 5854 5740 5794 0 +59.97(+1.05%)
Jul 30, 2018 5785 5828 5727 5734 0 -75.63(-1.30%)
Jul 27, 2018 5789 5854 5765 5810 0 +26.17(+0.45%)
Jul 26, 2018 5628 5825 5595 5784 0 +130.10(+2.30%)
Jul 25, 2018 5622 5664 5603 5654 0 +13.12(+0.23%)
Jul 24, 2018 5715 5734 5626 5640 0 -10.42(-0.18%)
Jul 23, 2018 5630 5677 5578 5651 0 +40.68(+0.73%)
Jul 20, 2018 5646 5690 5588 5610 0 -11.39(-0.20%)
Jul 19, 2018 5622 5666 5562 5622 0 -82.69(-1.45%)
Jul 18, 2018 5673 5767 5656 5704 0 +118.18(+2.12%)
Jul 17, 2018 5539 5623 5524 5586 0 +25.76(+0.46%)
Jul 16, 2018 5575 5580 5497 5560 0 -33.80(-0.60%)
Jul 13, 2018 5569 5624 5538 5594 0 -40.63(-0.72%)
Jul 12, 2018 5646 5686 5502 5635 0 +119.41(+2.17%)
Jul 11, 2018 5527 5547 5415 5515 0 -91.47(-1.63%)
Jul 10, 2018 5601 5629 5511 5607 0 +23.15(+0.41%)
Jul 09, 2018 5494 5604 5472 5584 0 +104.08(+1.90%)
Jul 06, 2018 5440 5502 5421 5480 0 +51.71(+0.95%)
Jul 05, 2018 5454 5472 5364 5428 0 -21.34(-0.39%)
Jul 03, 2018 5449 5449 5449 5449 0 -126.16(-2.26%)
Jul 02, 2018 5520 5611 5480 5575 0 -23.06(-0.41%)
Jun 29, 2018 5602 5667 5571 5598 0 +46.42(+0.84%)
Jun 28, 2018 5526 5574 5455 5552 0 -62.85(-1.12%)
Jun 27, 2018 5743 5765 5597 5615 0 -236.10(-4.04%)
Jun 26, 2018 5883 5904 5822 5851 0 -45.44(-0.77%)
Jun 25, 2018 5989 6019 5836 5896 0 -269.05(-4.36%)
Jun 22, 2018 6238 6277 6142 6165 0 -104.29(-1.66%)
Jun 21, 2018 6298 6343 6242 6270 0 -122.95(-1.92%)
Jun 20, 2018 6407 6459 6372 6393 0 -42.57(-0.66%)
Jun 19, 2018 6487 6505 6392 6435 0 -143.29(-2.18%)
Jun 18, 2018 6579 6608 6515 6578 0 -48.75(-0.74%)
Jun 15, 2018 6627 6638 6586 6627 0 +30.75(+0.47%)
Jun 14, 2018 6625 6679 6574 6596 0 -22.27(-0.34%)
Jun 13, 2018 6633 6673 6587 6619 0 +21.71(+0.33%)
Jun 12, 2018 6629 6631 6538 6597 0 +31.54(+0.48%)
Jun 11, 2018 6538 6659 6510 6566 0 +57.83(+0.89%)
Jun 08, 2018 6423 6519 6415 6508 0 +70.98(+1.10%)
Jun 07, 2018 6489 6514 6376 6437 0 -146.51(-2.23%)
Jun 06, 2018 6468 6595 6420 6583 0 +88.26(+1.36%)
Jun 05, 2018 6532 6542 6456 6495 0 -27.90(-0.43%)
Jun 04, 2018 6430 6546 6364 6523 0 +178.08(+2.81%)
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.