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 (%)
Nov 30, 2012 1382 1396 1370 1383 0 +0.89(+0.06%)
Nov 29, 2012 1380 1395 1371 1382 0 +7.06(+0.51%)
Nov 28, 2012 1356 1381 1346 1375 0 +11.73(+0.86%)
Nov 27, 2012 1363 1378 1355 1363 0 -3.92(-0.29%)
Nov 26, 2012 1365 1375 1345 1367 0 -2.08(-0.15%)
Nov 24, 2012 1362 1377 1355 1369 0 +0.00(+0.00%)
Nov 23, 2012 1362 1377 1355 1369 0 +22.09(+1.64%)
Nov 21, 2012 1347 1347 1347 0 +0.30(+0.02%)
Nov 20, 2012 1336 1356 1325 1347 0 +14.14(+1.06%)
Nov 19, 2012 1330 1340 1315 1333 0 +14.57(+1.11%)
Nov 16, 2012 1320 1333 1299 1318 0 -5.23(-0.40%)
Nov 15, 2012 1318 1342 1312 1323 0 -2.27(-0.17%)
Nov 14, 2012 1355 1363 1323 1326 0 -48.52(-3.53%)
Nov 13, 2012 1376 1398 1366 1374 0 -7.69(-0.56%)
Nov 12, 2012 1379 1390 1366 1382 0 -1.36(-0.10%)
Nov 09, 2012 1381 1406 1371 1383 0 -8.35(-0.60%)
Nov 08, 2012 1367 1407 1363 1392 0 +25.54(+1.87%)
Nov 07, 2012 1369 1385 1352 1366 0 -18.20(-1.31%)
Nov 06, 2012 1355 1387 1349 1384 0 +33.76(+2.50%)
Nov 05, 2012 1341 1365 1334 1350 0 +26.04(+1.97%)
Nov 02, 2012 1332 1336 1313 1324 0 -5.06(-0.38%)
Nov 01, 2012 1317 1335 1304 1330 0 +19.53(+1.49%)
Oct 31, 2012 1302 1321 1291 1310 0 +16.36(+1.26%)
Oct 26, 2012 1294 1294 1294 0 -18.04(-1.38%)
Oct 25, 2012 1316 1329 1300 1312 0 +6.94(+0.53%)
Oct 24, 2012 1316 1322 1299 1305 0 -5.95(-0.45%)
Oct 23, 2012 1304 1321 1288 1311 0 -8.48(-0.64%)
Oct 19, 2012 1327 1339 1312 1319 0 -12.13(-0.91%)
Oct 18, 2012 1328 1342 1321 1331 0 +10.83(+0.82%)
Oct 17, 2012 1319 1336 1303 1320 0 +1.76(+0.13%)
Oct 16, 2012 1324 1332 1313 1319 0 -0.93(-0.07%)
Oct 15, 2012 1310 1324 1302 1320 0 +12.04(+0.92%)
Oct 12, 2012 1301 1317 1294 1308 0 +7.13(+0.55%)
Oct 11, 2012 1308 1314 1293 1300 0 -180.39(-12.18%)
Oct 10, 2012 1487 1497 1469 1481 0 -6.06(-0.41%)
Oct 09, 2012 1506 1512 1478 1487 0 -19.77(-1.31%)
Oct 08, 2012 1509 1520 1496 1507 0 -0.71(-0.05%)
Oct 06, 2012 1515 1529 1497 1507 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1497 1507 0 -0.03(-0.00%)
Oct 04, 2012 1507 1519 1494 1507 0 +3.03(+0.20%)
Oct 03, 2012 1490 1512 1477 1504 0 +21.70(+1.46%)
Oct 02, 2012 1475 1490 1466 1483 0 +4.19(+0.28%)
Oct 01, 2012 1460 1490 1452 1478 0 +21.82(+1.50%)
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%)
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.