Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Airlines Sector (CIX: MSECTOR770 )

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 (%)
Aug 31, 2015 4770 4826 4704 4724 0 -39.91(-0.84%)
Aug 28, 2015 4802 4843 4712 4764 0 -79.15(-1.63%)
Aug 27, 2015 4848 4904 4733 4843 0 +126.01(+2.67%)
Aug 26, 2015 4627 4735 4493 4717 0 +172.17(+3.79%)
Aug 25, 2015 4736 4795 4512 4545 0 -57.44(-1.25%)
Aug 24, 2015 4368 4792 3971 4602 0 -247.96(-5.11%)
Aug 21, 2015 5018 5033 4842 4850 0 -211.79(-4.18%)
Aug 20, 2015 5161 5206 5056 5062 0 -208.44(-3.95%)
Aug 19, 2015 5291 5321 5218 5271 0 -58.13(-1.09%)
Aug 18, 2015 5392 5422 5287 5329 0 -197.91(-3.58%)
Aug 17, 2015 5494 5553 5458 5527 0 +39.97(+0.73%)
Aug 14, 2015 5426 5523 5417 5487 0 +50.00(+0.92%)
Aug 13, 2015 5358 5491 5320 5437 0 +103.75(+1.95%)
Aug 12, 2015 5335 5358 5150 5333 0 -164.70(-3.00%)
Aug 11, 2015 5387 5583 5345 5498 0 -239.23(-4.17%)
Aug 10, 2015 5762 5815 5715 5737 0 +63.96(+1.13%)
Aug 07, 2015 5623 5685 5610 5673 0 -2.04(-0.04%)
Aug 06, 2015 5710 5742 5640 5675 0 -15.76(-0.28%)
Aug 05, 2015 5711 5729 5674 5691 0 -28.80(-0.50%)
Aug 04, 2015 5708 5788 5661 5719 0 +171.23(+3.09%)
Aug 03, 2015 5463 5561 5444 5548 0 +90.92(+1.67%)
Jul 31, 2015 5434 5488 5406 5457 0 +26.57(+0.49%)
Jul 30, 2015 5442 5467 5380 5431 0 -103.61(-1.87%)
Jul 29, 2015 5538 5641 5458 5534 0 -59.61(-1.07%)
Jul 28, 2015 5500 5597 5486 5594 0 +55.66(+1.01%)
Jul 27, 2015 5567 5623 5442 5538 0 -185.14(-3.23%)
Jul 24, 2015 5851 5900 5684 5723 0 -167.86(-2.85%)
Jul 23, 2015 5922 6054 5802 5891 0 +152.20(+2.65%)
Jul 22, 2015 5684 5758 5670 5739 0 +6.26(+0.11%)
Jul 21, 2015 5688 5746 5678 5733 0 +103.43(+1.84%)
Jul 20, 2015 5724 5727 5616 5629 0 -64.33(-1.13%)
Jul 17, 2015 5676 5716 5637 5694 0 +113.86(+2.04%)
Jul 16, 2015 5571 5615 5536 5580 0 +180.92(+3.35%)
Jul 15, 2015 5309 5464 5263 5399 0 -74.00(-1.35%)
Jul 14, 2015 5421 5507 5382 5473 0 -38.91(-0.71%)
Jul 13, 2015 5500 5537 5461 5512 0 +163.85(+3.06%)
Jul 10, 2015 5270 5373 5224 5348 0 +206.29(+4.01%)
Jul 09, 2015 5148 5206 5131 5142 0 +270.87(+5.56%)
Jul 08, 2015 4924 4974 4856 4871 0 -209.18(-4.12%)
Jul 07, 2015 5001 5095 4926 5080 0 -16.13(-0.32%)
Jul 06, 2015 5012 5122 4998 5096 0 -99.71(-1.92%)
Jul 02, 2015 5196 5196 5196 5196 0 -100.75(-1.90%)
Jul 01, 2015 5440 5445 5148 5297 0 -91.86(-1.70%)
Jun 30, 2015 5442 5463 5367 5388 0 +132.58(+2.52%)
Jun 29, 2015 5327 5390 5252 5256 0 -238.33(-4.34%)
Jun 26, 2015 5545 5558 5459 5494 0 -184.59(-3.25%)
Jun 25, 2015 5723 5759 5670 5679 0 -36.17(-0.63%)
Jun 24, 2015 5737 5783 5692 5715 0 +13.11(+0.23%)
Jun 23, 2015 5732 5766 5685 5702 0 +142.14(+2.56%)
Jun 22, 2015 5539 5587 5504 5560 0 +104.43(+1.91%)
Jun 19, 2015 5438 5532 5425 5455 0 +59.92(+1.11%)
Jun 18, 2015 5339 5411 5304 5395 0 +158.97(+3.04%)
Jun 17, 2015 5209 5269 5183 5236 0 +32.61(+0.63%)
Jun 16, 2015 5210 5245 5153 5204 0 -66.21(-1.26%)
Jun 15, 2015 5276 5312 5230 5270 0 -18.39(-0.35%)
Jun 12, 2015 5245 5326 5230 5288 0 +59.00(+1.13%)
Jun 11, 2015 5264 5312 5203 5229 0 -39.41(-0.75%)
Jun 10, 2015 5228 5314 5200 5269 0 +103.96(+2.01%)
Jun 09, 2015 5167 5255 5021 5165 0 -124.46(-2.35%)
Jun 08, 2015 5395 5454 5254 5289 0 -59.03(-1.10%)
Jun 05, 2015 5344 5376 5292 5348 0 +3.83(+0.07%)
Jun 04, 2015 5356 5456 5298 5345 0 -2.26(-0.04%)
Jun 03, 2015 5356 5394 5307 5347 0 +26.74(+0.50%)
Jun 02, 2015 5310 5366 5291 5320 0 -98.55(-1.82%)
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.