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 (%)
Jul 31, 2013 1966 1982 1948 1964 0 -1.07(-0.05%)
Jul 30, 2013 1969 1987 1944 1965 0 +8.64(+0.44%)
Jul 29, 2013 1970 1987 1945 1957 0 -46.18(-2.31%)
Jul 26, 2013 1975 2010 1957 2003 0 +12.29(+0.62%)
Jul 25, 2013 1989 2008 1943 1991 0 -4.34(-0.22%)
Jul 24, 2013 2017 2034 1989 1995 0 +6.04(+0.30%)
Jul 23, 2013 1994 2013 1957 1989 0 -22.75(-1.13%)
Jul 22, 2013 2002 2022 1988 2012 0 +5.95(+0.30%)
Jul 19, 2013 2008 2021 1988 2006 0 +0.73(+0.04%)
Jul 18, 2013 1997 2035 1986 2005 0 +27.98(+1.42%)
Jul 17, 2013 1956 1995 1934 1977 0 +32.75(+1.68%)
Jul 16, 2013 1948 1970 1928 1944 0 -6.52(-0.33%)
Jul 15, 2013 1940 1959 1927 1951 0 +4.46(+0.23%)
Jul 12, 2013 1937 1965 1927 1946 0 +5.54(+0.29%)
Jul 11, 2013 1926 1947 1901 1941 0 +26.72(+1.40%)
Jul 10, 2013 1893 1928 1880 1914 0 +6.06(+0.32%)
Jul 09, 2013 1881 1924 1870 1908 0 +22.01(+1.17%)
Jul 08, 2013 1871 1904 1861 1886 0 +15.51(+0.83%)
Jul 05, 2013 1878 1903 1847 1871 0 -19.17(-1.01%)
Jul 03, 2013 1890 1890 1890 0 +0.38(+0.02%)
Jul 02, 2013 1919 1931 1878 1889 0 -36.09(-1.87%)
Jul 01, 2013 1890 1952 1885 1925 0 +49.69(+2.65%)
Jun 28, 2013 1865 1898 1848 1876 0 +18.01(+0.97%)
Jun 26, 2013 1871 1887 1845 1858 0 -10.34(-0.55%)
Jun 25, 2013 1851 1887 1840 1868 0 +29.46(+1.60%)
Jun 24, 2013 1843 1856 1812 1839 0 -31.69(-1.69%)
Jun 21, 2013 1908 1915 1848 1870 0 -6.43(-0.34%)
Jun 20, 2013 1907 1914 1868 1877 0 -28.37(-1.49%)
Jun 19, 2013 1942 1949 1902 1905 0 -26.00(-1.35%)
Jun 18, 2013 1915 1936 1904 1931 0 +18.89(+0.99%)
Jun 17, 2013 1929 1937 1892 1912 0 -6.42(-0.33%)
Jun 14, 2013 1925 1948 1908 1919 0 +1.24(+0.06%)
Jun 13, 2013 1905 1927 1889 1917 0 +8.84(+0.46%)
Jun 12, 2013 1921 1931 1893 1909 0 -5.34(-0.28%)
Jun 11, 2013 1888 1922 1872 1914 0 +2.46(+0.13%)
Jun 10, 2013 1918 1933 1889 1911 0 -3.18(-0.17%)
Jun 07, 2013 1880 1925 1867 1915 0 +42.02(+2.24%)
Jun 06, 2013 1864 1891 1837 1873 0 +2.33(+0.12%)
Jun 05, 2013 1905 1914 1858 1870 0 -36.23(-1.90%)
Jun 04, 2013 1915 1936 1891 1906 0 -1.97(-0.10%)
Jun 03, 2013 1921 1936 1883 1908 0 +7.02(+0.37%)
May 31, 2013 1895 1927 1882 1901 0 -15.22(-0.79%)
May 30, 2013 1911 1930 1906 1917 0 +12.04(+0.63%)
May 29, 2013 1917 1927 1892 1905 0 -22.80(-1.18%)
May 28, 2013 1933 1956 1902 1927 0 +9.48(+0.49%)
May 24, 2013 1918 1918 1918 0 +11.08(+0.58%)
May 23, 2013 1872 1912 1862 1907 0 +24.18(+1.28%)
May 22, 2013 1908 1923 1873 1883 0 -15.31(-0.81%)
May 21, 2013 1915 1934 1882 1898 0 -13.79(-0.72%)
May 20, 2013 1952 1969 1895 1912 0 +7.10(+0.37%)
May 17, 2013 1907 1920 1889 1905 0 +3.01(+0.16%)
May 16, 2013 1921 1937 1890 1902 0 -12.91(-0.67%)
May 15, 2013 1895 1950 1888 1915 0 +48.95(+2.62%)
May 13, 2013 1881 1891 1856 1866 0 -20.93(-1.11%)
May 10, 2013 1874 1903 1865 1887 0 +11.36(+0.61%)
May 09, 2013 1917 1924 1869 1875 0 -41.66(-2.17%)
May 08, 2013 1922 1942 1904 1917 0 +0.93(+0.05%)
May 07, 2013 1915 1930 1899 1916 0 +3.81(+0.20%)
May 06, 2013 1889 1927 1880 1912 0 +25.24(+1.34%)
May 03, 2013 1875 1896 1857 1887 0 +26.00(+1.40%)
May 02, 2013 1830 1876 1821 1861 0 +43.86(+2.41%)
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.