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 (%)
Dec 31, 2010 1757 1775 1744 1760 0 +2.43(+0.14%)
Dec 30, 2010 1767 1776 1745 1758 0 -4.28(-0.24%)
Dec 29, 2010 1752 1773 1744 1762 0 +11.76(+0.67%)
Dec 28, 2010 1753 1764 1740 1750 0 +0.08(+0.00%)
Dec 27, 2010 1741 1756 1732 1750 0 +1.72(+0.10%)
Dec 23, 2010 1755 1765 1743 1749 0 -8.26(-0.47%)
Dec 22, 2010 1764 1772 1740 1757 0 -10.42(-0.59%)
Dec 21, 2010 1762 1778 1753 1767 0 +6.95(+0.39%)
Dec 20, 2010 1753 1784 1736 1760 0 +12.51(+0.72%)
Dec 17, 2010 1746 1761 1730 1748 0 +7.31(+0.42%)
Dec 16, 2010 1741 1752 1719 1740 0 +2.03(+0.12%)
Dec 15, 2010 1753 1765 1733 1738 0 -15.97(-0.91%)
Dec 14, 2010 1755 1770 1744 1754 0 -3.92(-0.22%)
Dec 10, 2010 1763 1772 1748 1758 0 -1.78(-0.10%)
Dec 09, 2010 1774 1782 1744 1760 0 -3.17(-0.18%)
Dec 08, 2010 1788 1793 1745 1763 0 -16.33(-0.92%)
Dec 07, 2010 1813 1824 1772 1780 0 -20.64(-1.15%)
Dec 06, 2010 1806 1820 1784 1800 0 -13.03(-0.72%)
Dec 03, 2010 1796 1825 1786 1813 0 +3.82(+0.21%)
Dec 02, 2010 1801 1823 1787 1809 0 +7.51(+0.42%)
Dec 01, 2010 1807 1823 1789 1802 0 +24.22(+1.36%)
Nov 30, 2010 1770 1791 1758 1778 0 -13.42(-0.75%)
Nov 29, 2010 1780 1800 1760 1791 0 -2.70(-0.15%)
Nov 26, 2010 1791 1808 1780 1794 0 -14.81(-0.82%)
Nov 24, 2010 1780 1809 1809 1809 0 +42.54(+2.41%)
Nov 23, 2010 1773 1782 1751 1766 0 -34.85(-1.94%)
Nov 22, 2010 1802 1812 1780 1801 0 -1.49(-0.08%)
Nov 19, 2010 1779 1809 1771 1802 0 +14.88(+0.83%)
Nov 18, 2010 1778 1801 1765 1788 0 +39.77(+2.28%)
Nov 17, 2010 1741 1764 1728 1748 0 +12.29(+0.71%)
Nov 16, 2010 1745 1758 1720 1736 0 -28.59(-1.62%)
Nov 15, 2010 1775 1788 1756 1764 0 -13.89(-0.78%)
Nov 12, 2010 1789 1807 1767 1778 0 -3.67(-0.21%)
Nov 11, 2010 1766 1793 1755 1782 0 -9.31(-0.52%)
Nov 10, 2010 1804 1814 1769 1791 0 -7.44(-0.41%)
Nov 09, 2010 1839 1848 1791 1798 0 -33.02(-1.80%)
Nov 08, 2010 1840 1845 1813 1831 0 -16.05(-0.87%)
Nov 05, 2010 1856 1872 1834 1848 0 -12.18(-0.65%)
Nov 04, 2010 1868 1885 1845 1860 0 +17.82(+0.97%)
Nov 03, 2010 1846 1863 1818 1842 0 +0.31(+0.02%)
Nov 02, 2010 1834 1850 1814 1842 0 +28.84(+1.59%)
Nov 01, 2010 1817 1833 1798 1813 0 -10.76(-0.59%)
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%)
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.