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 (%)
Aug 31, 2018 4389 4389 4389 4389 0 +30.41(+0.70%)
Aug 30, 2018 4380 4406 4338 4358 0 -32.09(-0.73%)
Aug 29, 2018 4385 4417 4350 4390 0 +3.07(+0.07%)
Aug 28, 2018 4359 4417 4340 4387 0 +39.77(+0.91%)
Aug 27, 2018 4353 4380 4329 4347 0 +5.80(+0.13%)
Aug 24, 2018 4308 4353 4270 4342 0 +3.78(+0.09%)
Aug 23, 2018 4332 4372 4302 4338 0 +6.47(+0.15%)
Aug 22, 2018 4368 4385 4311 4331 0 -56.31(-1.28%)
Aug 21, 2018 4412 4466 4374 4388 0 -25.87(-0.59%)
Aug 20, 2018 4306 4441 4293 4413 0 +120.99(+2.82%)
Aug 17, 2018 4283 4310 4245 4292 0 +12.56(+0.29%)
Aug 16, 2018 4323 4371 4259 4280 0 -28.59(-0.66%)
Aug 15, 2018 4233 4322 4219 4309 0 +70.27(+1.66%)
Aug 14, 2018 4206 4282 4202 4238 0 +40.59(+0.97%)
Aug 13, 2018 4225 4248 4167 4198 0 -20.78(-0.49%)
Aug 10, 2018 4209 4233 4165 4218 0 -11.14(-0.26%)
Aug 09, 2018 4244 4276 4214 4230 0 -25.77(-0.61%)
Aug 08, 2018 4247 4291 4231 4255 0 +44.95(+1.07%)
Aug 07, 2018 4209 4250 4185 4210 0 +21.96(+0.52%)
Aug 06, 2018 4152 4202 4139 4188 0 +26.32(+0.63%)
Aug 03, 2018 4105 4175 4101 4162 0 +66.24(+1.62%)
Aug 02, 2018 4057 4109 4018 4096 0 +15.04(+0.37%)
Aug 01, 2018 4184 4201 4064 4081 0 -108.31(-2.59%)
Jul 31, 2018 4184 4258 4173 4189 0 +19.07(+0.46%)
Jul 30, 2018 4184 4216 4137 4170 0 -39.30(-0.93%)
Jul 27, 2018 4127 4249 4102 4209 0 +79.27(+1.92%)
Jul 26, 2018 3876 4164 3837 4130 0 +243.91(+6.28%)
Jul 25, 2018 3879 3926 3835 3886 0 +21.27(+0.55%)
Jul 24, 2018 4029 4036 3857 3865 0 -157.08(-3.91%)
Jul 23, 2018 3996 4038 3960 4022 0 +14.00(+0.35%)
Jul 20, 2018 4038 4062 3990 4008 0 -45.76(-1.13%)
Jul 19, 2018 4059 4077 4019 4054 0 -5.37(-0.13%)
Jul 18, 2018 4041 4136 4023 4059 0 +70.67(+1.77%)
Jul 17, 2018 3962 4029 3959 3988 0 +17.70(+0.45%)
Jul 16, 2018 3999 4014 3952 3971 0 -11.11(-0.28%)
Jul 13, 2018 3941 3998 3936 3982 0 +34.30(+0.87%)
Jul 12, 2018 3969 3988 3885 3948 0 +20.13(+0.51%)
Jul 11, 2018 3958 3968 3874 3927 0 -68.67(-1.72%)
Jul 10, 2018 4011 4023 3953 3996 0 -21.21(-0.53%)
Jul 09, 2018 3987 4042 3963 4017 0 +41.30(+1.04%)
Jul 06, 2018 3936 3994 3921 3976 0 +51.02(+1.30%)
Jul 05, 2018 3910 3937 3891 3925 0 +33.59(+0.86%)
Jul 03, 2018 3891 3891 3891 3891 0 -0.84(-0.02%)
Jul 02, 2018 3826 3898 3804 3892 0 +46.14(+1.20%)
Jun 29, 2018 3840 3891 3832 3846 0 +14.89(+0.39%)
Jun 28, 2018 3829 3854 3785 3831 0 +17.28(+0.45%)
Jun 27, 2018 3862 3882 3793 3814 0 -48.43(-1.25%)
Jun 26, 2018 3903 3908 3846 3862 0 -25.21(-0.65%)
Jun 25, 2018 3927 3949 3860 3888 0 -60.34(-1.53%)
Jun 22, 2018 4012 4068 3940 3948 0 -79.68(-1.98%)
Jun 21, 2018 3971 4057 3956 4028 0 +54.44(+1.37%)
Jun 20, 2018 3969 3992 3937 3973 0 +26.84(+0.68%)
Jun 19, 2018 3960 3976 3911 3946 0 -40.73(-1.02%)
Jun 18, 2018 3954 3999 3914 3987 0 +6.30(+0.16%)
Jun 15, 2018 3981 3991 3953 3981 0 +22.20(+0.56%)
Jun 14, 2018 3940 3982 3919 3959 0 +35.01(+0.89%)
Jun 13, 2018 3930 3969 3905 3924 0 +2.28(+0.06%)
Jun 12, 2018 3942 3954 3886 3921 0 -19.55(-0.50%)
Jun 11, 2018 3915 4000 3902 3941 0 +49.70(+1.28%)
Jun 08, 2018 3896 3920 3858 3891 0 -11.95(-0.31%)
Jun 07, 2018 3919 3940 3882 3903 0 -13.00(-0.33%)
Jun 06, 2018 3890 3934 3849 3916 0 -7.40(-0.19%)
Jun 05, 2018 3951 3969 3890 3923 0 -53.17(-1.34%)
Jun 04, 2018 3940 4008 3928 3977 0 +56.93(+1.45%)
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.