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 (%)
Oct 29, 2010 1826 1840 1807 1823 0 +0.60(+0.03%)
Oct 28, 2010 1827 1845 1805 1823 0 +14.25(+0.79%)
Oct 27, 2010 1804 1822 1782 1809 0 +2.30(+0.13%)
Oct 25, 2010 1811 1822 1795 1806 0 +12.77(+0.71%)
Oct 22, 2010 1805 1814 1777 1794 0 -4.98(-0.28%)
Oct 21, 2010 1818 1838 1777 1799 0 +8.51(+0.48%)
Oct 20, 2010 1757 1806 1749 1790 0 +53.02(+3.05%)
Oct 19, 2010 1752 1767 1710 1737 0 -35.11(-1.98%)
Oct 18, 2010 1780 1786 1759 1772 0 -4.71(-0.27%)
Oct 15, 2010 1785 1793 1762 1777 0 +3.38(+0.19%)
Oct 14, 2010 1785 1797 1761 1773 0 -8.15(-0.46%)
Oct 13, 2010 1767 1793 1754 1782 0 +34.59(+1.98%)
Oct 12, 2010 1737 1762 1724 1747 0 +9.00(+0.52%)
Oct 11, 2010 1760 1782 1726 1738 0 -16.83(-0.96%)
Oct 08, 2010 1754 1768 1727 1755 0 +21.19(+1.22%)
Oct 07, 2010 1754 1759 1720 1734 0 -7.19(-0.41%)
Oct 06, 2010 1752 1764 1726 1741 0 -3.27(-0.19%)
Oct 05, 2010 1731 1758 1725 1744 0 +34.21(+2.00%)
Oct 04, 2010 1727 1744 1695 1710 0 -16.62(-0.96%)
Oct 01, 2010 1733 1751 1709 1727 0 +3.10(+0.18%)
Sep 30, 2010 1736 1757 1712 1723 0 -2.37(-0.14%)
Sep 29, 2010 1719 1739 1707 1726 0 +5.50(+0.32%)
Sep 28, 2010 1726 1739 1695 1720 0 +6.77(+0.40%)
Sep 27, 2010 1669 1756 1663 1714 0 +70.49(+4.29%)
Sep 24, 2010 1640 1663 1623 1643 0 +19.90(+1.23%)
Sep 23, 2010 1612 1654 1605 1623 0 -33.61(-2.03%)
Sep 22, 2010 1652 1671 1641 1657 0 +2.48(+0.15%)
Sep 21, 2010 1648 1673 1634 1654 0 +5.50(+0.33%)
Sep 20, 2010 1620 1662 1613 1649 0 +38.74(+2.41%)
Sep 17, 2010 1611 1636 1599 1610 0 -23.66(-1.45%)
Sep 15, 2010 1615 1656 1598 1634 0 +16.02(+0.99%)
Sep 14, 2010 1604 1632 1591 1618 0 +12.03(+0.75%)
Sep 13, 2010 1612 1624 1590 1606 0 +15.44(+0.97%)
Sep 10, 2010 1592 1604 1574 1590 0 +7.56(+0.48%)
Sep 09, 2010 1595 1610 1570 1583 0 +7.96(+0.51%)
Sep 08, 2010 1561 1593 1552 1575 0 +12.57(+0.80%)
Sep 07, 2010 1561 1578 1530 1562 0 -18.78(-1.19%)
Sep 03, 2010 1581 1581 1581 0 +1.83(+0.12%)
Sep 02, 2010 1567 1593 1550 1579 0 +15.09(+0.96%)
Sep 01, 2010 1537 1573 1531 1564 0 +54.41(+3.60%)
Aug 31, 2010 1494 1526 1478 1510 0 +13.77(+0.92%)
Aug 30, 2010 1507 1525 1488 1496 0 -16.86(-1.11%)
Aug 27, 2010 1500 1518 1470 1513 0 +33.84(+2.29%)
Aug 26, 2010 1502 1514 1465 1479 0 -7.68(-0.52%)
Aug 25, 2010 1491 1507 1471 1486 0 -18.12(-1.20%)
Aug 24, 2010 1501 1526 1481 1505 0 -16.32(-1.07%)
Aug 23, 2010 1554 1576 1519 1521 0 -33.23(-2.14%)
Aug 20, 2010 1546 1562 1519 1554 0 +4.39(+0.28%)
Aug 19, 2010 1587 1598 1536 1550 0 -47.03(-2.95%)
Aug 18, 2010 1606 1618 1584 1597 0 -3.43(-0.21%)
Aug 17, 2010 1598 1622 1584 1600 0 +26.55(+1.69%)
Aug 16, 2010 1574 1626 1545 1574 0 +13.19(+0.85%)
Aug 13, 2010 1559 1574 1509 1560 0 +37.89(+2.49%)
Aug 12, 2010 1508 1548 1487 1523 0 -2.69(-0.18%)
Aug 11, 2010 1552 1562 1513 1525 0 -74.16(-4.64%)
Aug 10, 2010 1583 1610 1557 1599 0 -9.20(-0.57%)
Aug 09, 2010 1586 1620 1575 1609 0 +27.08(+1.71%)
Aug 06, 2010 1573 1593 1538 1582 0 +22.50(+1.44%)
Aug 05, 2010 1568 1590 1545 1559 0 -15.25(-0.97%)
Aug 04, 2010 1578 1595 1561 1574 0 +1.99(+0.13%)
Aug 03, 2010 1587 1600 1556 1572 0 -23.17(-1.45%)
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.