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 27, 2013 2001 2023 1982 2006 0 -13.15(-0.65%)
Sep 26, 2013 1997 2028 1989 2019 0 +16.46(+0.82%)
Sep 25, 2013 2017 2021 1991 2003 0 -10.17(-0.51%)
Sep 24, 2013 1981 2028 1975 2013 0 +40.29(+2.04%)
Sep 23, 2013 1966 1983 1948 1973 0 +5.33(+0.27%)
Sep 20, 2013 1983 2002 1954 1967 0 -10.24(-0.52%)
Sep 19, 2013 1965 1992 1953 1978 0 +9.63(+0.49%)
Sep 18, 2013 1953 1980 1938 1968 0 -5.59(-0.28%)
Sep 17, 2013 1952 1981 1940 1974 0 +38.13(+1.97%)
Sep 16, 2013 1944 1958 1922 1935 0 +27.68(+1.45%)
Sep 13, 2013 1884 1919 1876 1908 0 +26.94(+1.43%)
Sep 12, 2013 1888 1900 1866 1881 0 -14.17(-0.75%)
Sep 11, 2013 1908 1916 1875 1895 0 -11.31(-0.59%)
Sep 10, 2013 1882 1924 1861 1906 0 +59.95(+3.25%)
Sep 09, 2013 1824 1853 1816 1846 0 +24.07(+1.32%)
Sep 06, 2013 1822 1842 1797 1822 0 +7.35(+0.40%)
Sep 05, 2013 1795 1833 1787 1815 0 +15.93(+0.89%)
Sep 04, 2013 1753 1818 1728 1799 0 -43.42(-2.36%)
Sep 03, 2013 1855 1873 1824 1842 0 +21.73(+1.19%)
Aug 30, 2013 1821 1821 1821 0 -6.64(-0.36%)
Aug 29, 2013 1812 1841 1798 1827 0 +19.88(+1.10%)
Aug 28, 2013 1818 1827 1794 1807 0 -28.42(-1.55%)
Aug 27, 2013 1860 1878 1818 1836 0 -53.95(-2.85%)
Aug 26, 2013 1907 1915 1880 1890 0 -15.49(-0.81%)
Aug 23, 2013 1906 1921 1889 1905 0 -7.63(-0.40%)
Aug 22, 2013 1884 1934 1878 1913 0 +39.48(+2.11%)
Aug 21, 2013 1889 1901 1865 1873 0 -18.84(-1.00%)
Aug 20, 2013 1868 1906 1861 1892 0 +28.27(+1.52%)
Aug 19, 2013 1902 1905 1854 1864 0 -21.86(-1.16%)
Aug 16, 2013 1895 1923 1875 1886 0 -22.84(-1.20%)
Aug 15, 2013 1903 1929 1877 1909 0 -20.60(-1.07%)
Aug 14, 2013 1929 1947 1902 1929 0 -0.21(-0.01%)
Aug 13, 2013 1968 1976 1896 1930 0 -21.61(-1.11%)
Aug 12, 2013 1945 1967 1931 1951 0 -26.22(-1.33%)
Aug 09, 2013 1989 2006 1966 1977 0 -12.81(-0.64%)
Aug 08, 2013 1987 2016 1976 1990 0 +15.68(+0.79%)
Aug 07, 2013 1969 1989 1950 1975 0 -0.89(-0.05%)
Aug 06, 2013 2005 2011 1961 1975 0 -32.55(-1.62%)
Aug 05, 2013 2017 2029 1997 2008 0 -13.54(-0.67%)
Aug 02, 2013 2012 2040 1993 2022 0 +7.52(+0.37%)
Aug 01, 2013 1982 2023 1977 2014 0 +49.65(+2.53%)
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%)
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.