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 (%)
Feb 28, 2020 3310 3435 3280 3374 0 -50.16(-1.46%)
Feb 27, 2020 3485 3628 3354 3425 0 -196.51(-5.43%)
Feb 26, 2020 3760 3787 3578 3621 0 -109.28(-2.93%)
Feb 25, 2020 4033 4043 3719 3730 0 -281.79(-7.02%)
Feb 24, 2020 4071 4095 3950 4012 0 -193.27(-4.60%)
Feb 21, 2020 4207 4229 4130 4205 0 -30.44(-0.72%)
Feb 20, 2020 4231 4277 4208 4236 0 -4.01(-0.09%)
Feb 19, 2020 4286 4294 4223 4240 0 -42.47(-0.99%)
Feb 18, 2020 4305 4340 4262 4282 0 -27.86(-0.65%)
Feb 14, 2020 4355 4375 4294 4310 0 -41.22(-0.95%)
Feb 13, 2020 4304 4374 4284 4351 0 +28.38(+0.66%)
Feb 12, 2020 4294 4344 4274 4323 0 +53.30(+1.25%)
Feb 11, 2020 4247 4318 4234 4270 0 +45.89(+1.09%)
Feb 10, 2020 4205 4237 4166 4224 0 +10.62(+0.25%)
Feb 07, 2020 4226 4247 4187 4213 0 -30.88(-0.73%)
Feb 06, 2020 4298 4332 4211 4244 0 -23.65(-0.55%)
Feb 05, 2020 4241 4293 4205 4268 0 +81.46(+1.95%)
Feb 04, 2020 4178 4230 4150 4186 0 +68.93(+1.67%)
Feb 03, 2020 4130 4169 4081 4117 0 +16.50(+0.40%)
Jan 31, 2020 4170 4191 4070 4101 0 -87.12(-2.08%)
Jan 30, 2020 4138 4221 4119 4188 0 -33.07(-0.78%)
Jan 29, 2020 4276 4314 4204 4221 0 -43.08(-1.01%)
Jan 28, 2020 4219 4292 4191 4264 0 +74.35(+1.77%)
Jan 27, 2020 4155 4228 4121 4190 0 -65.75(-1.55%)
Jan 24, 2020 4244 4289 4157 4256 0 +22.97(+0.54%)
Jan 23, 2020 4068 4241 4004 4233 0 +137.71(+3.36%)
Jan 22, 2020 4100 4154 4073 4095 0 +24.27(+0.60%)
Jan 21, 2020 4148 4181 4027 4071 0 -106.31(-2.55%)
Jan 17, 2020 4198 4214 4151 4177 0 -7.82(-0.19%)
Jan 16, 2020 4178 4218 4154 4185 0 +31.49(+0.76%)
Jan 15, 2020 4107 4167 4093 4153 0 +33.32(+0.81%)
Jan 14, 2020 4142 4197 4106 4120 0 +17.96(+0.44%)
Jan 13, 2020 4100 4117 4073 4102 0 +0.93(+0.02%)
Jan 10, 2020 4131 4136 4079 4101 0 -22.30(-0.54%)
Jan 09, 2020 4136 4167 4111 4123 0 +5.38(+0.13%)
Jan 08, 2020 4069 4155 4064 4118 0 +18.35(+0.45%)
Jan 07, 2020 4103 4118 4069 4100 0 +3.65(+0.09%)
Jan 06, 2020 4072 4127 4052 4096 0 -24.32(-0.59%)
Jan 03, 2020 4096 4138 4029 4120 0 -57.78(-1.38%)
Jan 02, 2020 4159 4194 4140 4178 0 +49.44(+1.20%)
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%)
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.