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, 2020 2743 2757 2656 2659 0 -95.94(-3.48%)
Aug 28, 2020 2702 2774 2666 2755 0 +86.10(+3.23%)
Aug 27, 2020 2636 2748 2623 2669 0 +106.44(+4.15%)
Aug 26, 2020 2604 2616 2554 2563 0 -49.68(-1.90%)
Aug 25, 2020 2644 2656 2559 2612 0 +5.91(+0.23%)
Aug 24, 2020 2479 2611 2455 2607 0 +166.81(+6.84%)
Aug 21, 2020 2436 2487 2418 2440 0 -4.89(-0.20%)
Aug 20, 2020 2401 2457 2378 2445 0 +2.92(+0.12%)
Aug 19, 2020 2477 2550 2432 2442 0 +1.83(+0.08%)
Aug 18, 2020 2431 2457 2401 2440 0 +10.20(+0.42%)
Aug 17, 2020 2515 2522 2419 2430 0 -76.68(-3.06%)
Aug 14, 2020 2458 2523 2445 2506 0 +17.34(+0.70%)
Aug 13, 2020 2495 2565 2479 2489 0 -42.32(-1.67%)
Aug 12, 2020 2589 2606 2468 2531 0 -16.35(-0.64%)
Aug 11, 2020 2646 2692 2531 2548 0 +20.24(+0.80%)
Aug 10, 2020 2419 2545 2413 2527 0 +133.43(+5.57%)
Aug 07, 2020 2363 2401 2346 2394 0 +12.48(+0.52%)
Aug 06, 2020 2372 2409 2316 2382 0 +35.03(+1.49%)
Aug 05, 2020 2298 2377 2274 2347 0 +89.16(+3.95%)
Aug 04, 2020 2256 2313 2239 2257 0 +10.17(+0.45%)
Aug 03, 2020 2215 2288 2170 2247 0 +19.72(+0.89%)
Jul 31, 2020 2219 2245 2173 2227 0 -9.29(-0.42%)
Jul 30, 2020 2236 2277 2198 2237 0 -38.27(-1.68%)
Jul 29, 2020 2333 2343 2247 2275 0 -45.13(-1.95%)
Jul 28, 2020 2262 2351 2257 2320 0 +50.01(+2.20%)
Jul 27, 2020 2281 2314 2248 2270 0 -15.39(-0.67%)
Jul 24, 2020 2337 2352 2275 2286 0 -81.33(-3.44%)
Jul 23, 2020 2356 2456 2297 2367 0 -13.77(-0.58%)
Jul 22, 2020 2384 2427 2357 2381 0 -15.61(-0.65%)
Jul 21, 2020 2379 2438 2370 2396 0 +38.51(+1.63%)
Jul 20, 2020 2423 2449 2337 2358 0 -79.00(-3.24%)
Jul 17, 2020 2449 2477 2415 2437 0 -18.67(-0.76%)
Jul 16, 2020 2495 2519 2429 2455 0 -104.71(-4.09%)
Jul 15, 2020 2499 2583 2449 2560 0 +188.53(+7.95%)
Jul 14, 2020 2282 2390 2272 2372 0 +41.89(+1.80%)
Jul 13, 2020 2404 2412 2306 2330 0 -51.67(-2.17%)
Jul 10, 2020 2237 2395 2228 2381 0 +121.80(+5.39%)
Jul 09, 2020 2344 2360 2242 2260 0 -109.67(-4.63%)
Jul 08, 2020 2339 2403 2303 2369 0 -0.71(-0.03%)
Jul 07, 2020 2407 2418 2362 2370 0 -94.40(-3.83%)
Jul 06, 2020 2482 2507 2385 2464 0 +30.70(+1.26%)
Jul 02, 2020 2488 2509 2422 2434 0 +21.65(+0.90%)
Jul 01, 2020 2519 2559 2401 2412 0 -33.85(-1.38%)
Jun 30, 2020 2483 2496 2392 2446 0 -53.07(-2.12%)
Jun 29, 2020 2362 2522 2306 2499 0 +198.95(+8.65%)
Jun 26, 2020 2373 2383 2240 2300 0 -73.25(-3.09%)
Jun 25, 2020 2242 2383 2220 2373 0 +59.59(+2.58%)
Jun 24, 2020 2438 2458 2306 2314 0 -180.36(-7.23%)
Jun 23, 2020 2488 2502 2415 2494 0 +36.34(+1.48%)
Jun 22, 2020 2440 2498 2402 2458 0 -22.32(-0.90%)
Jun 19, 2020 2625 2631 2432 2480 0 -94.47(-3.67%)
Jun 18, 2020 2542 2619 2516 2574 0 -19.76(-0.76%)
Jun 17, 2020 2609 2646 2551 2594 0 -43.46(-1.65%)
Jun 16, 2020 2784 2796 2575 2638 0 +25.57(+0.98%)
Jun 15, 2020 2433 2657 2412 2612 0 +17.79(+0.69%)
Jun 12, 2020 2623 2684 2469 2594 0 +214.41(+9.01%)
Jun 11, 2020 2397 2565 2350 2380 0 -335.89(-12.37%)
Jun 10, 2020 2734 2836 2568 2716 0 -158.98(-5.53%)
Jun 09, 2020 2922 2961 2765 2875 0 -208.89(-6.77%)
Jun 08, 2020 2988 3092 2897 3084 0 +257.25(+9.10%)
Jun 05, 2020 3101 3146 2773 2826 0 +28.44(+1.02%)
Jun 04, 2020 2730 2899 2644 2798 0 +174.84(+6.67%)
Jun 03, 2020 2506 2675 2497 2623 0 +167.77(+6.83%)
Jun 02, 2020 2478 2506 2413 2455 0 +55.23(+2.30%)
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.