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 31, 2019 4127 4145 4113 4129 0 -4.04(-0.10%)
Dec 30, 2019 4157 4166 4110 4133 0 -24.62(-0.59%)
Dec 27, 2019 4206 4209 4140 4157 0 -42.18(-1.00%)
Dec 26, 2019 4206 4233 4178 4200 0 -5.76(-0.14%)
Dec 24, 2019 4226 4232 4183 4205 0 -17.19(-0.41%)
Dec 23, 2019 4206 4275 4188 4222 0 +30.16(+0.72%)
Dec 20, 2019 4178 4208 4153 4192 0 +31.47(+0.76%)
Dec 19, 2019 4128 4170 4119 4161 0 +28.85(+0.70%)
Dec 18, 2019 4184 4198 4110 4132 0 -37.59(-0.90%)
Dec 17, 2019 4142 4218 4128 4170 0 +24.33(+0.59%)
Dec 16, 2019 4144 4191 4130 4145 0 +30.74(+0.75%)
Dec 13, 2019 4134 4166 4097 4114 0 -27.21(-0.66%)
Dec 12, 2019 4133 4202 4113 4142 0 +40.92(+1.00%)
Dec 11, 2019 4135 4156 4081 4101 0 -50.99(-1.23%)
Dec 10, 2019 4172 4203 4132 4152 0 -35.07(-0.84%)
Dec 09, 2019 4203 4219 4171 4187 0 -28.52(-0.68%)
Dec 06, 2019 4206 4244 4188 4215 0 +36.37(+0.87%)
Dec 05, 2019 4201 4220 4166 4179 0 -7.03(-0.17%)
Dec 04, 2019 4187 4241 4168 4186 0 +11.43(+0.27%)
Dec 03, 2019 4200 4214 4149 4175 0 -63.60(-1.50%)
Dec 02, 2019 4291 4314 4229 4238 0 -54.00(-1.26%)
Nov 29, 2019 4306 4332 4280 4292 0 -16.05(-0.37%)
Nov 27, 2019 4309 4330 4278 4308 0 +3.75(+0.09%)
Nov 26, 2019 4305 4326 4263 4304 0 +6.22(+0.14%)
Nov 25, 2019 4267 4319 4245 4298 0 +42.25(+0.99%)
Nov 22, 2019 4236 4266 4219 4256 0 +38.77(+0.92%)
Nov 21, 2019 4257 4271 4212 4217 0 -37.07(-0.87%)
Nov 20, 2019 4292 4309 4213 4254 0 -58.94(-1.37%)
Nov 19, 2019 4337 4349 4289 4313 0 -7.23(-0.17%)
Nov 18, 2019 4318 4336 4284 4320 0 -5.63(-0.13%)
Nov 15, 2019 4342 4359 4308 4326 0 +5.28(+0.12%)
Nov 14, 2019 4314 4354 4283 4321 0 -0.25(-0.01%)
Nov 13, 2019 4301 4339 4289 4321 0 +3.66(+0.08%)
Nov 12, 2019 4366 4374 4301 4317 0 -44.06(-1.01%)
Nov 11, 2019 4334 4369 4288 4361 0 +15.42(+0.35%)
Nov 08, 2019 4343 4359 4306 4346 0 -2.37(-0.05%)
Nov 07, 2019 4345 4385 4320 4348 0 +13.54(+0.31%)
Nov 06, 2019 4332 4347 4283 4335 0 +0.11(+0.00%)
Nov 05, 2019 4285 4359 4275 4335 0 +61.59(+1.44%)
Nov 04, 2019 4246 4283 4227 4273 0 +49.75(+1.18%)
Nov 01, 2019 4224 4240 4190 4223 0 +17.67(+0.42%)
Oct 31, 2019 4232 4250 4171 4206 0 -52.55(-1.23%)
Oct 30, 2019 4253 4273 4205 4258 0 -4.38(-0.10%)
Oct 29, 2019 4276 4312 4247 4263 0 -19.56(-0.46%)
Oct 28, 2019 4244 4311 4234 4282 0 +45.81(+1.08%)
Oct 25, 2019 4167 4250 4141 4236 0 +70.68(+1.70%)
Oct 24, 2019 4098 4239 4055 4166 0 +119.15(+2.94%)
Oct 23, 2019 4035 4070 4006 4047 0 +4.03(+0.10%)
Oct 22, 2019 4018 4083 3964 4043 0 +23.49(+0.58%)
Oct 21, 2019 4039 4079 3981 4019 0 +34.67(+0.87%)
Oct 18, 2019 3998 4056 3966 3984 0 -20.59(-0.51%)
Oct 17, 2019 4014 4036 3983 4005 0 +14.48(+0.36%)
Oct 16, 2019 4024 4052 3979 3991 0 -29.63(-0.74%)
Oct 15, 2019 3995 4058 3968 4020 0 +27.77(+0.70%)
Oct 14, 2019 3967 4013 3958 3992 0 +11.09(+0.28%)
Oct 11, 2019 4012 4047 3968 3981 0 +19.98(+0.50%)
Oct 10, 2019 3888 3973 3874 3961 0 +22.13(+0.56%)
Oct 09, 2019 3943 3989 3916 3939 0 +34.79(+0.89%)
Oct 08, 2019 3889 3961 3868 3904 0 -6.04(-0.15%)
Oct 07, 2019 3910 3945 3886 3910 0 +19.25(+0.49%)
Oct 04, 2019 3839 3909 3833 3891 0 +47.84(+1.24%)
Oct 03, 2019 3842 3870 3775 3843 0 -1.32(-0.03%)
Oct 02, 2019 3892 3915 3775 3845 0 -89.76(-2.28%)
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.