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 (%)
Sep 28, 2012 1476 1480 1451 1457 0 -22.64(-1.53%)
Sep 27, 2012 1474 1488 1460 1479 0 +15.30(+1.05%)
Sep 26, 2012 1463 1477 1448 1464 0 +4.30(+0.29%)
Sep 25, 2012 1470 1484 1454 1460 0 -9.02(-0.61%)
Sep 24, 2012 1471 1487 1455 1469 0 -7.15(-0.48%)
Sep 21, 2012 1478 1493 1456 1476 0 +7.83(+0.53%)
Sep 20, 2012 1476 1482 1460 1468 0 -9.06(-0.61%)
Sep 19, 2012 1472 1492 1461 1477 0 +17.32(+1.19%)
Sep 18, 2012 1467 1474 1450 1460 0 -15.26(-1.03%)
Sep 17, 2012 1469 1485 1453 1475 0 +1.14(+0.08%)
Sep 14, 2012 1472 1486 1462 1474 0 +8.21(+0.56%)
Sep 13, 2012 1456 1477 1443 1466 0 +9.75(+0.67%)
Sep 12, 2012 1452 1471 1440 1456 0 +14.21(+0.99%)
Sep 11, 2012 1443 1456 1428 1442 0 +3.09(+0.21%)
Sep 10, 2012 1442 1456 1427 1439 0 +6.88(+0.48%)
Sep 07, 2012 1429 1449 1415 1432 0 +14.72(+1.04%)
Sep 06, 2012 1400 1429 1395 1417 0 +22.01(+1.58%)
Sep 05, 2012 1360 1408 1350 1395 0 +13.70(+0.99%)
Sep 04, 2012 1401 1405 1372 1381 0 -17.93(-1.28%)
Aug 31, 2012 1399 1399 1399 0 +4.15(+0.30%)
Aug 30, 2012 1393 1408 1384 1395 0 -0.45(-0.03%)
Aug 29, 2012 1409 1413 1387 1396 0 -21.19(-1.50%)
Aug 27, 2012 1431 1439 1409 1417 0 -9.41(-0.66%)
Aug 24, 2012 1423 1439 1414 1426 0 -4.91(-0.34%)
Aug 23, 2012 1436 1444 1420 1431 0 -5.35(-0.37%)
Aug 22, 2012 1449 1459 1428 1436 0 -11.24(-0.78%)
Aug 21, 2012 1447 1467 1440 1448 0 +11.01(+0.77%)
Aug 20, 2012 1407 1445 1404 1437 0 +67.67(+4.94%)
Aug 17, 2012 1361 1381 1350 1369 0 +8.43(+0.62%)
Aug 16, 2012 1353 1366 1344 1361 0 +9.41(+0.70%)
Aug 15, 2012 1342 1360 1337 1351 0 +5.30(+0.39%)
Aug 14, 2012 1354 1371 1332 1346 0 -9.25(-0.68%)
Aug 13, 2012 1353 1364 1341 1355 0 +0.79(+0.06%)
Aug 11, 2012 1353 1363 1340 1354 0 +0.00(+0.00%)
Aug 10, 2012 1353 1363 1340 1354 0 -1.41(-0.10%)
Aug 09, 2012 1364 1377 1347 1356 0 -13.22(-0.97%)
Aug 08, 2012 1361 1382 1350 1369 0 +4.96(+0.36%)
Aug 07, 2012 1389 1392 1357 1364 0 -19.88(-1.44%)
Aug 06, 2012 1374 1393 1368 1384 0 +14.28(+1.04%)
Aug 03, 2012 1358 1383 1348 1370 0 +31.54(+2.36%)
Aug 02, 2012 1336 1357 1322 1338 0 -8.00(-0.59%)
Aug 01, 2012 1380 1386 1336 1346 0 -26.76(-1.95%)
Jul 31, 2012 1372 1389 1357 1373 0 -3.10(-0.23%)
Jul 30, 2012 1355 1385 1351 1376 0 +14.93(+1.10%)
Jul 27, 2012 1336 1369 1330 1361 0 +20.44(+1.52%)
Jul 26, 2012 1332 1352 1319 1341 0 +24.13(+1.83%)
Jul 25, 2012 1314 1335 1299 1316 0 +4.64(+0.35%)
Jul 24, 2012 1322 1335 1296 1312 0 -17.82(-1.34%)
Jul 23, 2012 1325 1342 1310 1330 0 -20.81(-1.54%)
Jul 20, 2012 1378 1386 1346 1350 0 -32.31(-2.34%)
Jul 19, 2012 1413 1426 1371 1383 0 -10.58(-0.76%)
Jul 18, 2012 1390 1411 1382 1393 0 -1.28(-0.09%)
Jul 17, 2012 1400 1412 1382 1395 0 -1.43(-0.10%)
Jul 16, 2012 1400 1412 1388 1396 0 -0.19(-0.01%)
Jul 14, 2012 1390 1405 1383 1396 0 +0.00(+0.00%)
Jul 13, 2012 1390 1405 1383 1396 0 +19.70(+1.43%)
Jul 12, 2012 1383 1396 1363 1376 0 -19.50(-1.40%)
Jul 11, 2012 1393 1413 1383 1396 0 +6.33(+0.46%)
Jul 10, 2012 1393 1416 1375 1390 0 +8.07(+0.58%)
Jul 09, 2012 1399 1406 1369 1382 0 -7.51(-0.54%)
Jul 06, 2012 1383 1401 1370 1389 0 -3.44(-0.25%)
Jul 05, 2012 1401 1409 1381 1393 0 -18.49(-1.31%)
Jul 03, 2012 1411 1411 1411 0 +4.83(+0.34%)
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.