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 (%)
Jan 31, 2017 4986 4993 4886 4944 0 -31.60(-0.64%)
Jan 30, 2017 5075 5080 4959 4975 0 -165.65(-3.22%)
Jan 27, 2017 5253 5263 5127 5141 0 -107.36(-2.05%)
Jan 26, 2017 5233 5308 5220 5248 0 +45.87(+0.88%)
Jan 25, 2017 5183 5225 5158 5202 0 +53.42(+1.04%)
Jan 24, 2017 5098 5180 5090 5149 0 +72.98(+1.44%)
Jan 23, 2017 5195 5213 5070 5076 0 -134.76(-2.59%)
Jan 20, 2017 5144 5215 5137 5211 0 +99.89(+1.95%)
Jan 19, 2017 5161 5181 5102 5111 0 -43.45(-0.84%)
Jan 18, 2017 5146 5200 5111 5154 0 +1.84(+0.04%)
Jan 17, 2017 5197 5234 5132 5152 0 -64.84(-1.24%)
Jan 13, 2017 5217 5217 5217 5217 0 +35.12(+0.68%)
Jan 12, 2017 5216 5274 5079 5182 0 -46.26(-0.88%)
Jan 11, 2017 5229 5255 5157 5228 0 +12.37(+0.24%)
Jan 10, 2017 5126 5254 5117 5216 0 +139.31(+2.74%)
Jan 09, 2017 5052 5119 5048 5077 0 +6.17(+0.12%)
Jan 06, 2017 5084 5126 5027 5070 0 -18.92(-0.37%)
Jan 05, 2017 5137 5171 5061 5089 0 -66.96(-1.30%)
Jan 04, 2017 5080 5175 5066 5156 0 +132.88(+2.65%)
Jan 03, 2017 5006 5078 4988 5023 0 +50.91(+1.02%)
Dec 30, 2016 4973 4973 4973 4973 0 -27.82(-0.56%)
Dec 29, 2016 5017 5048 4987 5000 0 -5.91(-0.12%)
Dec 28, 2016 5077 5087 4995 5006 0 -79.12(-1.56%)
Dec 27, 2016 5039 5107 5031 5085 0 +42.11(+0.83%)
Dec 23, 2016 5043 5043 5043 5043 0 +7.79(+0.15%)
Dec 22, 2016 5120 5126 5022 5036 0 -114.62(-2.23%)
Dec 21, 2016 5124 5173 5106 5150 0 +68.76(+1.35%)
Dec 20, 2016 5056 5116 5052 5081 0 +21.03(+0.42%)
Dec 19, 2016 5042 5089 5038 5060 0 +19.90(+0.39%)
Dec 16, 2016 5119 5159 5035 5040 0 -33.43(-0.66%)
Dec 15, 2016 5077 5186 5065 5074 0 +42.84(+0.85%)
Dec 14, 2016 5040 5108 5007 5031 0 -7.74(-0.15%)
Dec 13, 2016 5072 5129 5029 5039 0 -19.79(-0.39%)
Dec 12, 2016 5147 5174 5050 5059 0 -186.74(-3.56%)
Dec 09, 2016 5268 5330 5201 5245 0 +17.27(+0.33%)
Dec 08, 2016 5200 5277 5149 5228 0 +8.49(+0.16%)
Dec 07, 2016 5076 5241 5054 5220 0 +154.09(+3.04%)
Dec 06, 2016 4971 5078 4953 5065 0 +113.20(+2.29%)
Dec 05, 2016 5011 5035 4927 4952 0 -40.45(-0.81%)
Dec 02, 2016 4990 5050 4955 4993 0 +52.40(+1.06%)
Dec 01, 2016 4959 5038 4920 4940 0 -46.46(-0.93%)
Nov 30, 2016 4940 5039 4874 4987 0 -18.59(-0.37%)
Nov 29, 2016 5007 5056 4969 5005 0 +14.98(+0.30%)
Nov 28, 2016 5045 5069 4989 4990 0 -70.90(-1.40%)
Nov 25, 2016 5050 5076 5027 5061 0 +31.30(+0.62%)
Nov 23, 2016 5030 5030 5030 5030 0 +18.49(+0.37%)
Nov 22, 2016 5009 5048 4997 5012 0 +31.71(+0.64%)
Nov 21, 2016 5009 5028 4967 4980 0 -21.38(-0.43%)
Nov 18, 2016 4997 5013 4947 5001 0 +25.22(+0.51%)
Nov 17, 2016 4878 4980 4861 4976 0 +103.06(+2.11%)
Nov 16, 2016 4888 4904 4851 4873 0 -28.03(-0.57%)
Nov 15, 2016 5001 5030 4837 4901 0 +35.51(+0.73%)
Nov 14, 2016 4793 4868 4789 4865 0 +83.99(+1.76%)
Nov 11, 2016 4722 4831 4683 4781 0 +39.09(+0.82%)
Nov 10, 2016 4719 4777 4660 4742 0 +22.28(+0.47%)
Nov 09, 2016 4592 4743 4578 4720 0 +53.39(+1.14%)
Nov 08, 2016 4589 4682 4541 4667 0 +19.90(+0.43%)
Nov 07, 2016 4573 4683 4542 4647 0 +139.52(+3.10%)
Nov 04, 2016 4425 4542 4413 4507 0 +63.39(+1.43%)
Nov 03, 2016 4457 4504 4429 4444 0 +16.06(+0.36%)
Nov 02, 2016 4427 4470 4406 4428 0 +4.41(+0.10%)
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.