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 (%)
May 29, 2020 2254 2357 2229 2300 0 -29.13(-1.25%)
May 28, 2020 2433 2448 2309 2329 0 -95.38(-3.93%)
May 27, 2020 2510 2557 2272 2425 0 +92.16(+3.95%)
May 26, 2020 2254 2362 2235 2333 0 +263.46(+12.73%)
May 22, 2020 2133 2149 2025 2069 0 -45.10(-2.13%)
May 21, 2020 2079 2154 2061 2114 0 +44.98(+2.17%)
May 20, 2020 2025 2090 2005 2069 0 +96.54(+4.89%)
May 19, 2020 2041 2068 1929 1973 0 +7.82(+0.40%)
May 18, 2020 1872 1979 1847 1965 0 +224.39(+12.89%)
May 15, 2020 1751 1804 1712 1741 0 -41.59(-2.33%)
May 14, 2020 1686 1793 1615 1782 0 +36.23(+2.08%)
May 13, 2020 1811 1817 1691 1746 0 -71.23(-3.92%)
May 12, 2020 1899 1933 1811 1817 0 -76.14(-4.02%)
May 11, 2020 1935 1957 1870 1893 0 -86.08(-4.35%)
May 08, 2020 1880 1990 1870 1979 0 +148.66(+8.12%)
May 07, 2020 1800 1891 1790 1831 0 +35.47(+1.98%)
May 06, 2020 1895 1912 1771 1795 0 -92.98(-4.92%)
May 05, 2020 2002 2019 1868 1888 0 -69.51(-3.55%)
May 04, 2020 1899 1981 1850 1958 0 -96.17(-4.68%)
May 01, 2020 2136 2173 2014 2054 0 -152.11(-6.90%)
Apr 30, 2020 2198 2257 2130 2206 0 -25.52(-1.14%)
Apr 29, 2020 2151 2291 2126 2232 0 +127.04(+6.04%)
Apr 28, 2020 2022 2152 1978 2105 0 +109.94(+5.51%)
Apr 27, 2020 2038 2067 1972 1995 0 -21.98(-1.09%)
Apr 24, 2020 2065 2085 1973 2017 0 -41.02(-1.99%)
Apr 23, 2020 2035 2109 2015 2058 0 +38.15(+1.89%)
Apr 22, 2020 2098 2113 1966 2019 0 -46.34(-2.24%)
Apr 21, 2020 2046 2126 2017 2066 0 -48.71(-2.30%)
Apr 20, 2020 2095 2154 2022 2114 0 -28.23(-1.32%)
Apr 17, 2020 2201 2244 2111 2143 0 +62.71(+3.01%)
Apr 16, 2020 2172 2190 2039 2080 0 -137.91(-6.22%)
Apr 15, 2020 2355 2382 2179 2218 0 -94.30(-4.08%)
Apr 14, 2020 2327 2403 2295 2312 0 +54.17(+2.40%)
Apr 13, 2020 2438 2444 2209 2258 0 -148.11(-6.16%)
Apr 09, 2020 2399 2498 2319 2406 0 +150.13(+6.65%)
Apr 08, 2020 2230 2301 2166 2256 0 +82.92(+3.82%)
Apr 07, 2020 2232 2360 2136 2173 0 +156.57(+7.76%)
Apr 06, 2020 2058 2096 1940 2017 0 +50.33(+2.56%)
Apr 03, 2020 2028 2065 1902 1966 0 -55.17(-2.73%)
Apr 02, 2020 2075 2127 1981 2021 0 -54.51(-2.63%)
Apr 01, 2020 2201 2223 2049 2076 0 -238.18(-10.29%)
Mar 31, 2020 2314 2445 2271 2314 0 +24.02(+1.05%)
Mar 30, 2020 2328 2426 2215 2290 0 -101.86(-4.26%)
Mar 27, 2020 2587 2613 2360 2392 0 -286.37(-10.69%)
Mar 26, 2020 2678 2853 2581 2678 0 +110.49(+4.30%)
Mar 25, 2020 2712 2761 2380 2568 0 +154.84(+6.42%)
Mar 24, 2020 2384 2529 2258 2413 0 +325.50(+15.59%)
Mar 23, 2020 2005 2164 1885 2087 0 +91.22(+4.57%)
Mar 20, 2020 2053 2214 1880 1996 0 +33.90(+1.73%)
Mar 19, 2020 2103 2200 1846 1962 0 -167.26(-7.85%)
Mar 18, 2020 2301 2348 1796 2130 0 -347.48(-14.03%)
Mar 17, 2020 2528 2690 2332 2477 0 -4.62(-0.19%)
Mar 16, 2020 2436 2629 2330 2482 0 -295.03(-10.63%)
Mar 13, 2020 2704 2817 2447 2777 0 +285.48(+11.46%)
Mar 12, 2020 2737 2839 2463 2491 0 -515.47(-17.14%)
Mar 11, 2020 3100 3134 2934 3007 0 -205.33(-6.39%)
Mar 10, 2020 3175 3245 2991 3212 0 +197.34(+6.55%)
Mar 09, 2020 3029 3193 2985 3015 0 -193.55(-6.03%)
Mar 06, 2020 3046 3323 3000 3208 0 +38.18(+1.20%)
Mar 05, 2020 3260 3292 3117 3170 0 -221.20(-6.52%)
Mar 04, 2020 3320 3402 3225 3391 0 +122.55(+3.75%)
Mar 03, 2020 3445 3500 3243 3269 0 -130.02(-3.83%)
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.