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 (%)
Sep 30, 2019 5787 5812 5708 5716 0 -36.84(-0.64%)
Sep 27, 2019 5833 5865 5737 5753 0 -51.46(-0.89%)
Sep 26, 2019 5762 5823 5736 5804 0 +19.23(+0.33%)
Sep 25, 2019 5760 5803 5723 5785 0 +29.75(+0.52%)
Sep 24, 2019 5819 5848 5716 5755 0 -36.46(-0.63%)
Sep 23, 2019 5798 5848 5759 5792 0 -40.95(-0.70%)
Sep 20, 2019 5869 5900 5821 5833 0 -11.70(-0.20%)
Sep 19, 2019 5905 5910 5815 5845 0 -66.32(-1.12%)
Sep 18, 2019 5940 5948 5856 5911 0 -1.64(-0.03%)
Sep 17, 2019 5816 5948 5790 5912 0 +16.28(+0.28%)
Sep 16, 2019 5837 5922 5755 5896 0 -153.17(-2.53%)
Sep 13, 2019 6039 6103 6007 6049 0 +76.23(+1.28%)
Sep 12, 2019 5908 6014 5904 5973 0 +87.85(+1.49%)
Sep 11, 2019 5862 5918 5825 5885 0 +30.65(+0.52%)
Sep 10, 2019 5808 5863 5779 5855 0 +37.47(+0.64%)
Sep 09, 2019 5809 5849 5773 5817 0 +14.19(+0.24%)
Sep 06, 2019 5855 5882 5785 5803 0 +1.00(+0.02%)
Sep 05, 2019 5759 5863 5744 5802 0 +121.63(+2.14%)
Sep 04, 2019 5710 5749 5635 5680 0 +7.89(+0.14%)
Sep 03, 2019 5663 5723 5597 5672 0 -9.78(-0.17%)
Aug 30, 2019 5710 5785 5650 5682 0 -16.57(-0.29%)
Aug 29, 2019 5644 5723 5624 5699 0 +99.49(+1.78%)
Aug 28, 2019 5529 5638 5506 5599 0 +26.86(+0.48%)
Aug 27, 2019 5618 5625 5520 5572 0 -17.39(-0.31%)
Aug 26, 2019 5624 5639 5555 5590 0 +31.07(+0.56%)
Aug 23, 2019 5725 5743 5528 5559 0 -173.77(-3.03%)
Aug 22, 2019 5752 5764 5694 5733 0 -8.39(-0.15%)
Aug 21, 2019 5765 5791 5727 5741 0 +27.11(+0.47%)
Aug 20, 2019 5756 5777 5705 5714 0 -77.89(-1.34%)
Aug 19, 2019 5829 5866 5775 5792 0 +63.11(+1.10%)
Aug 16, 2019 5690 5766 5660 5729 0 +81.84(+1.45%)
Aug 15, 2019 5677 5695 5607 5647 0 +0.55(+0.01%)
Aug 14, 2019 5715 5728 5600 5646 0 -144.60(-2.50%)
Aug 13, 2019 5697 5891 5690 5791 0 +68.10(+1.19%)
Aug 12, 2019 5768 5785 5683 5723 0 -103.63(-1.78%)
Aug 09, 2019 5842 5879 5771 5826 0 -54.42(-0.93%)
Aug 08, 2019 5868 5920 5817 5881 0 +58.40(+1.00%)
Aug 07, 2019 5716 5846 5647 5822 0 +27.45(+0.47%)
Aug 06, 2019 5772 5813 5723 5795 0 +101.65(+1.79%)
Aug 05, 2019 5851 5864 5629 5693 0 -291.70(-4.87%)
Aug 02, 2019 5973 6027 5924 5985 0 -9.46(-0.16%)
Aug 01, 2019 6138 6179 5951 5994 0 -130.77(-2.13%)
Jul 31, 2019 6249 6265 6095 6125 0 -136.42(-2.18%)
Jul 30, 2019 6244 6274 6205 6262 0 -13.15(-0.21%)
Jul 29, 2019 6235 6298 6222 6275 0 +9.77(+0.16%)
Jul 26, 2019 6277 6312 6232 6265 0 -9.33(-0.15%)
Jul 25, 2019 6336 6363 6235 6274 0 -104.26(-1.63%)
Jul 24, 2019 6306 6405 6296 6379 0 +1.11(+0.02%)
Jul 23, 2019 6243 6379 6218 6377 0 +146.03(+2.34%)
Jul 22, 2019 6237 6259 6197 6231 0 +30.29(+0.49%)
Jul 19, 2019 6365 6400 6197 6201 0 -143.58(-2.26%)
Jul 18, 2019 6267 6346 6250 6345 0 +32.92(+0.52%)
Jul 17, 2019 6398 6403 6305 6312 0 -71.65(-1.12%)
Jul 16, 2019 6292 6398 6266 6383 0 +117.46(+1.87%)
Jul 15, 2019 6239 6336 6213 6266 0 +18.53(+0.30%)
Jul 12, 2019 6143 6297 6118 6247 0 +102.80(+1.67%)
Jul 11, 2019 6179 6227 6088 6145 0 -11.69(-0.19%)
Jul 10, 2019 6109 6181 6050 6156 0 +79.71(+1.31%)
Jul 09, 2019 6102 6161 6023 6077 0 -44.09(-0.72%)
Jul 08, 2019 6087 6148 6064 6121 0 +20.05(+0.33%)
Jul 05, 2019 6142 6163 6025 6101 0 -37.73(-0.61%)
Jul 03, 2019 6133 6191 6103 6138 0 +29.70(+0.49%)
Jul 02, 2019 6119 6174 6066 6109 0 +82.81(+1.37%)
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.