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 (%)
Jul 29, 2016 4452 4505 4400 4409 0 -53.27(-1.19%)
Jul 28, 2016 4388 4480 4365 4463 0 +111.42(+2.56%)
Jul 27, 2016 4381 4387 4341 4351 0 -69.49(-1.57%)
Jul 26, 2016 4411 4445 4379 4421 0 +44.83(+1.02%)
Jul 25, 2016 4398 4406 4341 4376 0 -8.81(-0.20%)
Jul 22, 2016 4391 4404 4333 4385 0 +22.47(+0.52%)
Jul 21, 2016 4412 4425 4335 4362 0 -146.88(-3.26%)
Jul 20, 2016 4550 4595 4484 4509 0 +8.47(+0.19%)
Jul 19, 2016 4455 4512 4416 4501 0 +16.48(+0.37%)
Jul 18, 2016 4484 4523 4474 4484 0 +1.99(+0.04%)
Jul 15, 2016 4529 4537 4453 4482 0 -89.23(-1.95%)
Jul 14, 2016 4511 4606 4494 4571 0 +155.12(+3.51%)
Jul 13, 2016 4487 4503 4395 4416 0 -54.26(-1.21%)
Jul 12, 2016 4378 4490 4350 4470 0 +225.30(+5.31%)
Jul 11, 2016 4209 4277 4200 4245 0 +65.64(+1.57%)
Jul 08, 2016 4180 4217 4074 4180 0 +105.60(+2.59%)
Jul 07, 2016 4007 4087 3995 4074 0 +59.42(+1.48%)
Jul 06, 2016 4014 4014 4014 4014 0 +9.56(+0.24%)
Jul 05, 2016 4037 4061 3934 4005 0 -85.36(-2.09%)
Jul 01, 2016 4090 4090 4090 4090 0 +20.33(+0.50%)
Jun 30, 2016 4045 4071 3993 4070 0 +16.21(+0.40%)
Jun 29, 2016 3980 4066 3939 4054 0 +149.29(+3.82%)
Jun 28, 2016 3884 3917 3812 3904 0 +102.94(+2.71%)
Jun 27, 2016 3928 3936 3732 3802 0 -159.17(-4.02%)
Jun 24, 2016 4035 4136 3956 3961 0 -313.23(-7.33%)
Jun 23, 2016 4316 4335 4213 4274 0 +15.23(+0.36%)
Jun 22, 2016 4265 4320 4254 4259 0 -1.34(-0.03%)
Jun 21, 2016 4259 4294 4204 4260 0 +48.31(+1.15%)
Jun 20, 2016 4239 4272 4200 4212 0 +38.49(+0.92%)
Jun 17, 2016 4172 4201 4145 4173 0 -24.34(-0.58%)
Jun 16, 2016 4222 4246 4162 4198 0 -88.91(-2.07%)
Jun 15, 2016 4332 4373 4280 4286 0 -17.90(-0.42%)
Jun 14, 2016 4409 4429 4256 4304 0 -107.69(-2.44%)
Jun 13, 2016 4505 4516 4408 4412 0 -170.38(-3.72%)
Jun 10, 2016 4578 4607 4526 4582 0 -36.22(-0.78%)
Jun 09, 2016 4560 4636 4541 4619 0 +42.77(+0.93%)
Jun 08, 2016 4606 4630 4511 4576 0 -41.99(-0.91%)
Jun 07, 2016 4559 4683 4529 4618 0 +60.90(+1.34%)
Jun 06, 2016 4561 4586 4516 4557 0 +25.89(+0.57%)
Jun 03, 2016 4586 4606 4501 4531 0 -79.70(-1.73%)
Jun 02, 2016 4639 4699 4605 4611 0 -89.92(-1.91%)
Jun 01, 2016 4702 4724 4660 4701 0 +7.21(+0.15%)
May 31, 2016 4664 4704 4615 4694 0 +31.17(+0.67%)
May 27, 2016 4662 4662 4662 4662 0 +27.55(+0.59%)
May 26, 2016 4694 4707 4601 4635 0 -103.47(-2.18%)
May 25, 2016 4751 4792 4727 4738 0 -33.55(-0.70%)
May 24, 2016 4715 4787 4711 4772 0 +95.60(+2.04%)
May 23, 2016 4688 4740 4670 4676 0 -21.60(-0.46%)
May 20, 2016 4718 4758 4682 4698 0 +13.97(+0.30%)
May 19, 2016 4703 4755 4631 4684 0 -89.65(-1.88%)
May 18, 2016 4741 4851 4733 4773 0 +8.05(+0.17%)
May 17, 2016 4704 4839 4688 4765 0 +51.78(+1.10%)
May 16, 2016 4674 4730 4632 4714 0 +144.03(+3.15%)
May 13, 2016 4527 4643 4498 4570 0 -9.06(-0.20%)
May 12, 2016 4707 4709 4542 4579 0 -105.70(-2.26%)
May 11, 2016 4727 4779 4682 4684 0 -39.73(-0.84%)
May 10, 2016 4685 4733 4671 4724 0 +43.28(+0.92%)
May 09, 2016 4675 4736 4645 4681 0 -12.26(-0.26%)
May 06, 2016 4644 4712 4590 4693 0 +55.77(+1.20%)
May 05, 2016 4631 4688 4609 4637 0 +28.22(+0.61%)
May 04, 2016 4695 4713 4581 4609 0 -46.34(-1.00%)
May 03, 2016 4674 4698 4568 4655 0 +38.60(+0.84%)
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.