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 (%)
Feb 26, 2010 1428 1459 1420 1451 0 +24.43(+1.71%)
Feb 25, 2010 1417 1432 1402 1426 0 -4.82(-0.34%)
Feb 24, 2010 1434 1450 1421 1431 0 +1.29(+0.09%)
Feb 23, 2010 1435 1448 1417 1430 0 -11.92(-0.83%)
Feb 22, 2010 1443 1463 1428 1442 0 +3.34(+0.23%)
Feb 19, 2010 1431 1454 1424 1438 0 -0.93(-0.06%)
Feb 18, 2010 1425 1447 1421 1439 0 +7.88(+0.55%)
Feb 17, 2010 1432 1444 1410 1431 0 +3.03(+0.21%)
Feb 16, 2010 1405 1433 1395 1428 0 +17.07(+1.21%)
Feb 12, 2010 1411 1411 1411 0 +0.49(+0.03%)
Feb 11, 2010 1376 1419 1372 1411 0 +32.52(+2.36%)
Feb 10, 2010 1382 1399 1360 1378 0 -8.84(-0.64%)
Feb 09, 2010 1352 1401 1347 1387 0 +58.85(+4.43%)
Feb 08, 2010 1340 1357 1319 1328 0 -12.41(-0.93%)
Feb 05, 2010 1322 1351 1310 1341 0 +14.27(+1.08%)
Feb 04, 2010 1360 1372 1323 1326 0 -46.09(-3.36%)
Feb 03, 2010 1381 1393 1362 1372 0 -16.00(-1.15%)
Feb 02, 2010 1388 1402 1371 1388 0 +13.23(+0.96%)
Feb 01, 2010 1370 1387 1356 1375 0 +33.91(+2.53%)
Jan 29, 2010 1358 1383 1329 1341 0 -9.87(-0.73%)
Jan 28, 2010 1379 1392 1338 1351 0 -23.44(-1.71%)
Jan 27, 2010 1376 1391 1337 1375 0 -0.29(-0.02%)
Jan 26, 2010 1369 1407 1346 1375 0 -3.85(-0.28%)
Jan 25, 2010 1391 1416 1363 1379 0 -4.98(-0.36%)
Jan 22, 2010 1394 1418 1371 1384 0 -12.44(-0.89%)
Jan 21, 2010 1406 1430 1368 1396 0 +2.74(+0.20%)
Jan 20, 2010 1387 1407 1361 1393 0 -19.12(-1.35%)
Jan 19, 2010 1401 1428 1392 1413 0 +16.44(+1.18%)
Jan 15, 2010 1396 1396 1396 0 -26.36(-1.85%)
Jan 14, 2010 1423 1439 1411 1422 0 +0.55(+0.04%)
Jan 13, 2010 1411 1437 1399 1422 0 +10.13(+0.72%)
Jan 12, 2010 1413 1434 1399 1412 0 -17.72(-1.24%)
Jan 11, 2010 1434 1449 1410 1430 0 +1.03(+0.07%)
Jan 08, 2010 1437 1453 1411 1428 0 -4.29(-0.30%)
Jan 07, 2010 1422 1452 1406 1433 0 +6.20(+0.43%)
Jan 06, 2010 1441 1456 1419 1427 0 -14.35(-1.00%)
Jan 05, 2010 1416 1454 1401 1441 0 +28.41(+2.01%)
Jan 04, 2010 1421 1441 1400 1413 0 +14.08(+1.01%)
Dec 31, 2009 1398 1398 1398 0 -4.52(-0.32%)
Dec 30, 2009 1401 1411 1385 1403 0 -8.69(-0.62%)
Dec 29, 2009 1423 1429 1399 1412 0 -1.13(-0.08%)
Dec 28, 2009 1421 1434 1399 1413 0 -11.44(-0.80%)
Dec 24, 2009 1436 1445 1413 1424 0 -7.97(-0.56%)
Dec 23, 2009 1425 1441 1401 1432 0 +7.43(+0.52%)
Dec 22, 2009 1390 1448 1387 1425 0 +33.38(+2.40%)
Dec 21, 2009 1386 1411 1375 1391 0 +8.08(+0.58%)
Dec 18, 2009 1380 1398 1349 1383 0 +13.03(+0.95%)
Dec 17, 2009 1363 1385 1347 1370 0 +1.72(+0.13%)
Dec 16, 2009 1364 1390 1352 1369 0 +11.20(+0.83%)
Dec 15, 2009 1369 1384 1347 1357 0 -17.12(-1.25%)
Dec 14, 2009 1372 1386 1361 1374 0 +2.31(+0.17%)
Dec 11, 2009 1335 1382 1330 1372 0 +47.74(+3.60%)
Dec 10, 2009 1327 1342 1315 1324 0 +2.64(+0.20%)
Dec 09, 2009 1327 1339 1296 1322 0 +4.94(+0.38%)
Dec 08, 2009 1328 1343 1300 1317 0 -16.44(-1.23%)
Dec 07, 2009 1333 1348 1316 1333 0 -7.22(-0.54%)
Dec 04, 2009 1322 1360 1298 1340 0 +43.21(+3.33%)
Dec 03, 2009 1303 1315 1278 1297 0 +12.11(+0.94%)
Dec 02, 2009 1280 1305 1258 1285 0 +5.50(+0.43%)
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.