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 (%)
May 29, 2020 2808 2894 2772 2864 0 -34.48(-1.19%)
May 28, 2020 2953 2966 2838 2898 0 -78.76(-2.65%)
May 27, 2020 3076 3107 2827 2977 0 +42.62(+1.45%)
May 26, 2020 2815 2951 2793 2934 0 +281.54(+10.61%)
May 22, 2020 2709 2728 2609 2653 0 -81.32(-2.97%)
May 21, 2020 2720 2796 2688 2734 0 -7.67(-0.28%)
May 20, 2020 2718 2784 2690 2742 0 +86.99(+3.28%)
May 19, 2020 2726 2742 2619 2655 0 -6.33(-0.24%)
May 18, 2020 2567 2669 2537 2661 0 +249.14(+10.33%)
May 15, 2020 2394 2462 2360 2412 0 -25.31(-1.04%)
May 14, 2020 2384 2449 2258 2437 0 -11.97(-0.49%)
May 13, 2020 2596 2602 2409 2449 0 -168.00(-6.42%)
May 12, 2020 2713 2740 2614 2617 0 -90.83(-3.35%)
May 11, 2020 2718 2755 2657 2708 0 -47.33(-1.72%)
May 08, 2020 2728 2797 2696 2755 0 +100.52(+3.79%)
May 07, 2020 2615 2730 2593 2655 0 +40.83(+1.56%)
May 06, 2020 2701 2727 2589 2614 0 -99.61(-3.67%)
May 05, 2020 2821 2867 2697 2714 0 -76.08(-2.73%)
May 04, 2020 2681 2807 2595 2790 0 -141.50(-4.83%)
May 01, 2020 3032 3075 2869 2931 0 -144.43(-4.70%)
Apr 30, 2020 3211 3255 3041 3076 0 -176.90(-5.44%)
Apr 29, 2020 3126 3286 3084 3253 0 +279.71(+9.41%)
Apr 28, 2020 2883 3029 2837 2973 0 +182.32(+6.53%)
Apr 27, 2020 2834 2894 2758 2791 0 -13.11(-0.47%)
Apr 24, 2020 2809 2830 2740 2804 0 +6.81(+0.24%)
Apr 23, 2020 2815 2862 2788 2797 0 +14.75(+0.53%)
Apr 22, 2020 2876 2903 2704 2782 0 +14.66(+0.53%)
Apr 21, 2020 2772 2835 2744 2767 0 -69.48(-2.45%)
Apr 20, 2020 2822 2894 2776 2837 0 -31.23(-1.09%)
Apr 17, 2020 2850 2908 2801 2868 0 +171.19(+6.35%)
Apr 16, 2020 2781 2784 2679 2697 0 -127.83(-4.53%)
Apr 15, 2020 2872 2928 2739 2825 0 -34.91(-1.22%)
Apr 14, 2020 2835 2938 2803 2860 0 +94.36(+3.41%)
Apr 13, 2020 2901 2917 2664 2765 0 -82.26(-2.89%)
Apr 09, 2020 2943 2964 2768 2848 0 +79.91(+2.89%)
Apr 08, 2020 2751 2806 2702 2768 0 +88.92(+3.32%)
Apr 07, 2020 2936 2991 2645 2679 0 +31.51(+1.19%)
Apr 06, 2020 2642 2751 2516 2647 0 +16.22(+0.62%)
Apr 03, 2020 2667 2749 2557 2631 0 -37.21(-1.39%)
Apr 02, 2020 2753 2827 2634 2668 0 -56.77(-2.08%)
Apr 01, 2020 2970 2976 2707 2725 0 -409.19(-13.06%)
Mar 31, 2020 3198 3309 3116 3134 0 -7.75(-0.25%)
Mar 30, 2020 3126 3213 2900 3142 0 -88.37(-2.74%)
Mar 27, 2020 3296 3374 3153 3230 0 -215.27(-6.25%)
Mar 26, 2020 3490 3767 3318 3446 0 +84.85(+2.52%)
Mar 25, 2020 3412 3559 3053 3361 0 +349.45(+11.60%)
Mar 24, 2020 2925 3207 2785 3011 0 +449.76(+17.56%)
Mar 23, 2020 2579 2636 2417 2562 0 +25.50(+1.01%)
Mar 20, 2020 2711 2999 2523 2536 0 -53.47(-2.06%)
Mar 19, 2020 2708 2813 2434 2590 0 -87.31(-3.26%)
Mar 18, 2020 3238 3247 2345 2677 0 -772.21(-22.39%)
Mar 17, 2020 3795 3889 3335 3449 0 -315.42(-8.38%)
Mar 16, 2020 3536 4013 3394 3764 0 -312.85(-7.67%)
Mar 13, 2020 4083 4119 3762 4077 0 +422.40(+11.56%)
Mar 12, 2020 4028 4128 3630 3655 0 -808.83(-18.12%)
Mar 11, 2020 4579 4613 4379 4464 0 -237.74(-5.06%)
Mar 10, 2020 4709 4738 4366 4702 0 +201.56(+4.48%)
Mar 09, 2020 4480 4644 4386 4500 0 -198.52(-4.23%)
Mar 06, 2020 4477 4791 4423 4698 0 +85.99(+1.86%)
Mar 05, 2020 4738 4754 4563 4612 0 -296.65(-6.04%)
Mar 04, 2020 4817 4921 4698 4909 0 +210.27(+4.47%)
Mar 03, 2020 4979 5001 4676 4699 0 -73.28(-1.54%)
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.