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 (%)
Jun 30, 2014 2709 2727 2675 2699 0 -11.13(-0.41%)
Jun 27, 2014 2683 2718 2668 2710 0 +17.79(+0.66%)
Jun 26, 2014 2687 2706 2661 2693 0 +12.86(+0.48%)
Jun 25, 2014 2648 2692 2631 2680 0 +27.52(+1.04%)
Jun 24, 2014 2668 2697 2645 2652 0 -5.92(-0.22%)
Jun 23, 2014 2690 2699 2638 2658 0 -31.87(-1.18%)
Jun 20, 2014 2693 2711 2673 2690 0 +4.40(+0.16%)
Jun 19, 2014 2674 2702 2652 2686 0 +30.29(+1.14%)
Jun 18, 2014 2654 2674 2616 2655 0 -18.45(-0.69%)
Jun 17, 2014 2652 2683 2632 2674 0 +31.64(+1.20%)
Jun 16, 2014 2643 2673 2616 2642 0 -19.50(-0.73%)
Jun 13, 2014 2623 2676 2610 2662 0 +29.29(+1.11%)
Jun 12, 2014 2697 2704 2605 2632 0 -87.67(-3.22%)
Jun 11, 2014 2741 2750 2708 2720 0 -49.72(-1.80%)
Jun 10, 2014 2774 2786 2741 2770 0 -11.50(-0.41%)
Jun 06, 2014 2762 2792 2752 2781 0 +31.78(+1.16%)
Jun 05, 2014 2761 2777 2735 2749 0 -3.31(-0.12%)
Jun 04, 2014 2741 2766 2723 2753 0 +20.30(+0.74%)
Jun 03, 2014 2718 2751 2706 2732 0 +12.05(+0.44%)
Jun 02, 2014 2704 2737 2677 2720 0 +23.27(+0.86%)
May 30, 2014 2694 2726 2679 2697 0 -12.79(-0.47%)
May 29, 2014 2707 2729 2680 2710 0 +7.78(+0.29%)
May 28, 2014 2662 2715 2648 2702 0 +48.78(+1.84%)
May 27, 2014 2656 2673 2640 2653 0 +14.99(+0.57%)
May 23, 2014 2638 2638 2638 0 +18.80(+0.72%)
May 22, 2014 2606 2627 2595 2619 0 +15.57(+0.60%)
May 21, 2014 2581 2624 2569 2604 0 +32.76(+1.27%)
May 20, 2014 2596 2609 2556 2571 0 -27.94(-1.07%)
May 19, 2014 2577 2621 2544 2599 0 +294.93(+12.80%)
May 16, 2014 2287 2316 2265 2304 0 -230.40(-9.09%)
May 15, 2014 2533 2550 2489 2535 0 -19.36(-0.76%)
May 14, 2014 2563 2573 2531 2554 0 +97.61(+3.97%)
May 13, 2014 2456 2473 2432 2456 0 -130.70(-5.05%)
May 12, 2014 2545 2597 2538 2587 0 +57.55(+2.28%)
May 09, 2014 2528 2545 2493 2529 0 -5.69(-0.22%)
May 08, 2014 2518 2577 2502 2535 0 +20.89(+0.83%)
May 07, 2014 2518 2534 2478 2514 0 +10.99(+0.44%)
May 06, 2014 2526 2538 2494 2503 0 -16.50(-0.65%)
May 05, 2014 2524 2550 2490 2520 0 -24.23(-0.95%)
May 02, 2014 2547 2565 2523 2544 0 -4.18(-0.16%)
May 01, 2014 2529 2574 2522 2548 0 +26.18(+1.04%)
Apr 30, 2014 2521 2541 2488 2522 0 +12.59(+0.50%)
Apr 29, 2014 2503 2531 2470 2509 0 +7.76(+0.31%)
Apr 28, 2014 2538 2552 2470 2502 0 -55.22(-2.16%)
Apr 25, 2014 2580 2604 2544 2557 0 -35.44(-1.37%)
Apr 24, 2014 2618 2636 2544 2592 0 -11.35(-0.44%)
Apr 23, 2014 2609 2638 2578 2604 0 +26.46(+1.03%)
Apr 22, 2014 2568 2607 2554 2577 0 +19.85(+0.78%)
Apr 21, 2014 2554 2570 2520 2557 0 +12.74(+0.50%)
Apr 17, 2014 2545 2545 2545 0 +5.57(+0.22%)
Apr 16, 2014 2506 2552 2486 2539 0 +46.90(+1.88%)
Apr 15, 2014 2499 2601 2447 2492 0 +16.49(+0.67%)
Apr 14, 2014 2521 2531 2453 2476 0 -36.40(-1.45%)
Apr 11, 2014 2535 2571 2499 2512 0 -44.00(-1.72%)
Apr 10, 2014 2634 2641 2547 2556 0 -65.80(-2.51%)
Apr 09, 2014 2582 2631 2558 2622 0 +70.05(+2.75%)
Apr 08, 2014 2565 2579 2495 2552 0 -10.73(-0.42%)
Apr 07, 2014 2604 2627 2545 2563 0 -40.09(-1.54%)
Apr 04, 2014 2652 2663 2593 2603 0 -34.49(-1.31%)
Apr 03, 2014 2630 2663 2604 2637 0 +0.43(+0.02%)
Apr 02, 2014 2612 2660 2604 2637 0 +22.55(+0.86%)
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.