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 (%)
Dec 30, 2016 4143 4143 4143 4143 0 -20.88(-0.50%)
Dec 29, 2016 4162 4204 4137 4164 0 +4.04(+0.10%)
Dec 28, 2016 4213 4239 4150 4160 0 -49.61(-1.18%)
Dec 27, 2016 4206 4239 4187 4210 0 +5.69(+0.14%)
Dec 23, 2016 4204 4204 4204 4204 0 +25.98(+0.62%)
Dec 22, 2016 4234 4257 4162 4178 0 -53.83(-1.27%)
Dec 21, 2016 4236 4265 4204 4232 0 -18.06(-0.42%)
Dec 20, 2016 4204 4269 4190 4250 0 +60.51(+1.44%)
Dec 19, 2016 4171 4208 4133 4189 0 +39.92(+0.96%)
Dec 16, 2016 4222 4262 4142 4150 0 -57.74(-1.37%)
Dec 15, 2016 4121 4275 4111 4207 0 +107.28(+2.62%)
Dec 14, 2016 4122 4171 4071 4100 0 -27.21(-0.66%)
Dec 13, 2016 4108 4208 4102 4127 0 +37.24(+0.91%)
Dec 12, 2016 4121 4151 4057 4090 0 -66.40(-1.60%)
Dec 09, 2016 4152 4224 4108 4156 0 +25.64(+0.62%)
Dec 08, 2016 4132 4161 4073 4131 0 +6.29(+0.15%)
Dec 07, 2016 3977 4136 3953 4124 0 +150.00(+3.77%)
Dec 06, 2016 3941 3989 3915 3974 0 +56.78(+1.45%)
Dec 05, 2016 3987 4028 3901 3918 0 -52.49(-1.32%)
Dec 02, 2016 3917 4002 3904 3970 0 +72.74(+1.87%)
Dec 01, 2016 3857 3942 3829 3897 0 +21.65(+0.56%)
Nov 30, 2016 3860 3946 3760 3876 0 -57.16(-1.45%)
Nov 29, 2016 3944 3980 3916 3933 0 -4.49(-0.11%)
Nov 28, 2016 3952 3980 3906 3937 0 -21.77(-0.55%)
Nov 25, 2016 3957 3997 3941 3959 0 +4.41(+0.11%)
Nov 23, 2016 3955 3955 3955 3955 0 +28.40(+0.72%)
Nov 22, 2016 3936 3985 3881 3926 0 +13.52(+0.35%)
Nov 21, 2016 3906 3944 3880 3913 0 +10.93(+0.28%)
Nov 18, 2016 3879 3932 3853 3902 0 +33.20(+0.86%)
Nov 17, 2016 3788 3877 3761 3869 0 +70.88(+1.87%)
Nov 16, 2016 3807 3836 3759 3798 0 -20.83(-0.55%)
Nov 15, 2016 3840 3902 3770 3819 0 +60.43(+1.61%)
Nov 14, 2016 3651 3770 3646 3758 0 +116.17(+3.19%)
Nov 11, 2016 3622 3660 3567 3642 0 +6.98(+0.19%)
Nov 10, 2016 3572 3677 3553 3635 0 +89.24(+2.52%)
Nov 09, 2016 3419 3562 3404 3546 0 +44.34(+1.27%)
Nov 08, 2016 3462 3512 3428 3502 0 +35.09(+1.01%)
Nov 07, 2016 3415 3477 3389 3466 0 +104.53(+3.11%)
Nov 04, 2016 3316 3413 3302 3362 0 +45.18(+1.36%)
Nov 03, 2016 3338 3380 3303 3317 0 -8.91(-0.27%)
Nov 02, 2016 3330 3380 3310 3326 0 -12.65(-0.38%)
Nov 01, 2016 3371 3403 3309 3338 0 -37.21(-1.10%)
Oct 31, 2016 3341 3402 3304 3376 0 +54.38(+1.64%)
Oct 28, 2016 3327 3372 3295 3321 0 -0.05(-0.00%)
Oct 27, 2016 3302 3380 3228 3321 0 +15.54(+0.47%)
Oct 26, 2016 3309 3409 3218 3306 0 -204.80(-5.83%)
Oct 25, 2016 3527 3595 3487 3510 0 -42.37(-1.19%)
Oct 24, 2016 3576 3606 3536 3553 0 -11.11(-0.31%)
Oct 21, 2016 3531 3576 3513 3564 0 +2.78(+0.08%)
Oct 20, 2016 3537 3579 3500 3561 0 +20.62(+0.58%)
Oct 19, 2016 3496 3556 3472 3541 0 +47.53(+1.36%)
Oct 18, 2016 3490 3525 3457 3493 0 +32.24(+0.93%)
Oct 17, 2016 3471 3538 3452 3461 0 -8.17(-0.24%)
Oct 14, 2016 3503 3553 3446 3469 0 -15.65(-0.45%)
Oct 13, 2016 3359 3502 3313 3485 0 +105.03(+3.11%)
Oct 12, 2016 3386 3419 3355 3380 0 +19.92(+0.59%)
Oct 11, 2016 3391 3416 3339 3360 0 -14.29(-0.42%)
Oct 10, 2016 3286 3393 3280 3374 0 +95.96(+2.93%)
Oct 07, 2016 3288 3298 3255 3278 0 -46.44(-1.40%)
Oct 06, 2016 3315 3342 3280 3324 0 +4.23(+0.13%)
Oct 05, 2016 3312 3349 3289 3320 0 +0.36(+0.01%)
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.