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 (%)
Mar 28, 2013 1817 1817 1817 0 +17.62(+0.98%)
Mar 27, 2013 1781 1811 1769 1799 0 +0.06(+0.00%)
Mar 26, 2013 1786 1810 1774 1799 0 +10.44(+0.58%)
Mar 25, 2013 1801 1813 1767 1789 0 -8.79(-0.49%)
Mar 22, 2013 1788 1811 1773 1798 0 +12.87(+0.72%)
Mar 21, 2013 1797 1810 1772 1785 0 -28.07(-1.55%)
Mar 20, 2013 1802 1829 1782 1813 0 +34.13(+1.92%)
Mar 19, 2013 1771 1792 1757 1779 0 +21.85(+1.24%)
Mar 18, 2013 1718 1763 1705 1757 0 +29.72(+1.72%)
Mar 15, 2013 1746 1753 1721 1727 0 -18.18(-1.04%)
Mar 14, 2013 1736 1754 1722 1745 0 +14.29(+0.83%)
Mar 13, 2013 1707 1745 1703 1731 0 +20.82(+1.22%)
Mar 12, 2013 1707 1726 1699 1710 0 +4.25(+0.25%)
Mar 11, 2013 1700 1715 1684 1706 0 +2.66(+0.16%)
Mar 08, 2013 1703 1718 1685 1703 0 +7.53(+0.44%)
Mar 07, 2013 1682 1706 1674 1696 0 +10.35(+0.61%)
Mar 06, 2013 1696 1709 1674 1685 0 -6.39(-0.38%)
Mar 05, 2013 1694 1710 1672 1692 0 +10.71(+0.64%)
Mar 04, 2013 1639 1689 1634 1681 0 +43.55(+2.66%)
Mar 01, 2013 1617 1653 1612 1637 0 +19.62(+1.21%)
Feb 28, 2013 1633 1641 1613 1618 0 -9.22(-0.57%)
Feb 27, 2013 1592 1635 1585 1627 0 +31.37(+1.97%)
Feb 26, 2013 1607 1623 1572 1596 0 -34.73(-2.13%)
Feb 22, 2013 1622 1639 1609 1630 0 +12.88(+0.80%)
Feb 21, 2013 1617 1626 1595 1618 0 -5.90(-0.36%)
Feb 20, 2013 1648 1657 1618 1623 0 -18.52(-1.13%)
Feb 15, 2013 1642 1642 1642 0 +9.94(+0.61%)
Feb 14, 2013 1645 1647 1616 1632 0 -21.57(-1.30%)
Feb 13, 2013 1635 1659 1631 1654 0 +24.03(+1.47%)
Feb 12, 2013 1636 1644 1622 1630 0 -2.41(-0.15%)
Feb 11, 2013 1633 1643 1620 1632 0 -1.52(-0.09%)
Feb 08, 2013 1629 1653 1617 1634 0 -3.64(-0.22%)
Feb 07, 2013 1630 1657 1608 1637 0 -3.96(-0.24%)
Feb 06, 2013 1611 1647 1606 1641 0 +47.23(+2.96%)
Feb 04, 2013 1602 1619 1584 1594 0 -14.47(-0.90%)
Feb 01, 2013 1619 1637 1601 1608 0 +16.88(+1.06%)
Jan 31, 2013 1598 1614 1581 1591 0 -8.40(-0.53%)
Jan 30, 2013 1614 1625 1592 1600 0 -24.57(-1.51%)
Jan 29, 2013 1620 1637 1597 1624 0 +4.36(+0.27%)
Jan 28, 2013 1623 1645 1606 1620 0 +0.35(+0.02%)
Jan 25, 2013 1603 1629 1595 1620 0 +17.16(+1.07%)
Jan 24, 2013 1610 1634 1583 1603 0 +10.89(+0.68%)
Jan 23, 2013 1611 1613 1584 1592 0 -13.27(-0.83%)
Jan 22, 2013 1595 1623 1582 1605 0 +10.57(+0.66%)
Jan 18, 2013 1594 1594 1594 0 -11.26(-0.70%)
Jan 17, 2013 1603 1613 1585 1606 0 +6.99(+0.44%)
Jan 16, 2013 1576 1607 1565 1599 0 +21.73(+1.38%)
Jan 15, 2013 1571 1585 1559 1577 0 +2.29(+0.15%)
Jan 14, 2013 1573 1589 1561 1575 0 +3.06(+0.19%)
Jan 12, 2013 1560 1586 1551 1572 0 +0.00(+0.00%)
Jan 11, 2013 1560 1586 1551 1572 0 +16.86(+1.08%)
Jan 10, 2013 1556 1567 1534 1555 0 +11.37(+0.74%)
Jan 09, 2013 1547 1558 1533 1543 0 -1.76(-0.11%)
Jan 08, 2013 1549 1565 1533 1545 0 +13.82(+0.90%)
Jan 07, 2013 1523 1545 1512 1531 0 +18.79(+1.24%)
Jan 04, 2013 1498 1519 1489 1512 0 +13.48(+0.90%)
Jan 03, 2013 1476 1507 1467 1499 0 +29.16(+1.98%)
Jan 02, 2013 1472 1482 1451 1470 0 +22.81(+1.58%)
Dec 31, 2012 1447 1447 1447 0 +14.48(+1.01%)
Dec 28, 2012 1435 1449 1429 1433 0 -10.75(-0.74%)
Dec 27, 2012 1457 1464 1431 1443 0 -12.45(-0.86%)
Dec 26, 2012 1474 1489 1452 1456 0 -11.36(-0.77%)
Dec 24, 2012 1467 1467 1467 0 +1.80(+0.12%)
Dec 21, 2012 1468 1481 1454 1465 0 -20.32(-1.37%)
Dec 20, 2012 1476 1490 1464 1486 0 +6.92(+0.47%)
Dec 19, 2012 1455 1487 1451 1479 0 +27.61(+1.90%)
Dec 18, 2012 1441 1461 1434 1451 0 +10.56(+0.73%)
Dec 17, 2012 1437 1455 1427 1441 0 +7.70(+0.54%)
Dec 14, 2012 1420 1452 1417 1433 0 +13.19(+0.93%)
Dec 13, 2012 1412 1437 1405 1420 0 +7.85(+0.56%)
Dec 12, 2012 1422 1430 1401 1412 0 -4.49(-0.32%)
Dec 11, 2012 1402 1430 1396 1416 0 +20.44(+1.46%)
Dec 10, 2012 1391 1406 1378 1396 0 -5.08(-0.36%)
Dec 07, 2012 1411 1417 1392 1401 0 -12.42(-0.88%)
Dec 06, 2012 1405 1418 1398 1413 0 +5.97(+0.42%)
Dec 05, 2012 1404 1422 1394 1407 0 +4.46(+0.32%)
Dec 04, 2012 1392 1416 1381 1403 0 +19.98(+1.44%)
Nov 30, 2012 1382 1396 1370 1383 0 +0.89(+0.06%)
Nov 29, 2012 1380 1395 1371 1382 0 +7.06(+0.51%)
Nov 28, 2012 1356 1381 1346 1375 0 +11.73(+0.86%)
Nov 27, 2012 1363 1378 1355 1363 0 -3.92(-0.29%)
Nov 26, 2012 1365 1375 1345 1367 0 -2.08(-0.15%)
Nov 24, 2012 1362 1377 1355 1369 0 +0.00(+0.00%)
Nov 23, 2012 1362 1377 1355 1369 0 +22.09(+1.64%)
Nov 21, 2012 1347 1347 1347 0 +0.30(+0.02%)
Nov 20, 2012 1336 1356 1325 1347 0 +14.14(+1.06%)
Nov 19, 2012 1330 1340 1315 1333 0 +14.57(+1.11%)
Nov 16, 2012 1320 1333 1299 1318 0 -5.23(-0.40%)
Nov 15, 2012 1318 1342 1312 1323 0 -2.27(-0.17%)
Nov 14, 2012 1355 1363 1323 1326 0 -48.52(-3.53%)
Nov 13, 2012 1376 1398 1366 1374 0 -7.69(-0.56%)
Nov 12, 2012 1379 1390 1366 1382 0 -1.36(-0.10%)
Nov 09, 2012 1381 1406 1371 1383 0 -8.35(-0.60%)
Nov 08, 2012 1367 1407 1363 1392 0 +25.54(+1.87%)
Nov 07, 2012 1369 1385 1352 1366 0 -18.20(-1.31%)
Nov 06, 2012 1355 1387 1349 1384 0 +33.76(+2.50%)
Nov 05, 2012 1341 1365 1334 1350 0 +26.04(+1.97%)
Nov 02, 2012 1332 1336 1313 1324 0 -5.06(-0.38%)
Nov 01, 2012 1317 1335 1304 1330 0 +19.53(+1.49%)
Oct 31, 2012 1302 1321 1291 1310 0 +16.36(+1.26%)
Oct 26, 2012 1294 1294 1294 0 -18.04(-1.38%)
Oct 25, 2012 1316 1329 1300 1312 0 +6.94(+0.53%)
Oct 24, 2012 1316 1322 1299 1305 0 -5.95(-0.45%)
Oct 23, 2012 1304 1321 1288 1311 0 -8.48(-0.64%)
Oct 19, 2012 1327 1339 1312 1319 0 -12.13(-0.91%)
Oct 18, 2012 1328 1342 1321 1331 0 +10.83(+0.82%)
Oct 17, 2012 1319 1336 1303 1320 0 +1.76(+0.13%)
Oct 16, 2012 1324 1332 1313 1319 0 -0.93(-0.07%)
Oct 15, 2012 1310 1324 1302 1320 0 +12.04(+0.92%)
Oct 12, 2012 1301 1317 1294 1308 0 +7.13(+0.55%)
Oct 11, 2012 1308 1314 1293 1300 0 -180.39(-12.18%)
Oct 10, 2012 1487 1497 1469 1481 0 -6.06(-0.41%)
Oct 09, 2012 1506 1512 1478 1487 0 -19.77(-1.31%)
Oct 08, 2012 1509 1520 1496 1507 0 -0.71(-0.05%)
Oct 06, 2012 1515 1529 1497 1507 0 +0.00(+0.00%)
Oct 05, 2012 1515 1529 1497 1507 0 -0.03(-0.00%)
Oct 04, 2012 1507 1519 1494 1507 0 +3.03(+0.20%)
Oct 03, 2012 1490 1512 1477 1504 0 +21.70(+1.46%)
Oct 02, 2012 1475 1490 1466 1483 0 +4.19(+0.28%)
Oct 01, 2012 1460 1490 1452 1478 0 +21.82(+1.50%)
Sep 28, 2012 1476 1480 1451 1457 0 -22.64(-1.53%)
Sep 27, 2012 1474 1488 1460 1479 0 +15.30(+1.05%)
Sep 26, 2012 1463 1477 1448 1464 0 +4.30(+0.29%)
Sep 25, 2012 1470 1484 1454 1460 0 -9.02(-0.61%)
Sep 24, 2012 1471 1487 1455 1469 0 -7.15(-0.48%)
Sep 21, 2012 1478 1493 1456 1476 0 +7.83(+0.53%)
Sep 20, 2012 1476 1482 1460 1468 0 -9.06(-0.61%)
Sep 19, 2012 1472 1492 1461 1477 0 +17.32(+1.19%)
Sep 18, 2012 1467 1474 1450 1460 0 -15.26(-1.03%)
Sep 17, 2012 1469 1485 1453 1475 0 +1.14(+0.08%)
Sep 14, 2012 1472 1486 1462 1474 0 +8.21(+0.56%)
Sep 13, 2012 1456 1477 1443 1466 0 +9.75(+0.67%)
Sep 12, 2012 1452 1471 1440 1456 0 +14.21(+0.99%)
Sep 11, 2012 1443 1456 1428 1442 0 +3.09(+0.21%)
Sep 10, 2012 1442 1456 1427 1439 0 +6.88(+0.48%)
Sep 07, 2012 1429 1449 1415 1432 0 +14.72(+1.04%)
Sep 06, 2012 1400 1429 1395 1417 0 +22.01(+1.58%)
Sep 05, 2012 1360 1408 1350 1395 0 +13.70(+0.99%)
Sep 04, 2012 1401 1405 1372 1381 0 -17.93(-1.28%)
Aug 31, 2012 1399 1399 1399 0 +4.15(+0.30%)
Aug 30, 2012 1393 1408 1384 1395 0 -0.45(-0.03%)
Aug 29, 2012 1409 1413 1387 1396 0 -21.19(-1.50%)
Aug 27, 2012 1431 1439 1409 1417 0 -9.41(-0.66%)
Aug 24, 2012 1423 1439 1414 1426 0 -4.91(-0.34%)
Aug 23, 2012 1436 1444 1420 1431 0 -5.35(-0.37%)
Aug 22, 2012 1449 1459 1428 1436 0 -11.24(-0.78%)
Aug 21, 2012 1447 1467 1440 1448 0 +11.01(+0.77%)
Aug 20, 2012 1407 1445 1404 1437 0 +67.67(+4.94%)
Aug 17, 2012 1361 1381 1350 1369 0 +8.43(+0.62%)
Aug 16, 2012 1353 1366 1344 1361 0 +9.41(+0.70%)
Aug 15, 2012 1342 1360 1337 1351 0 +5.30(+0.39%)
Aug 14, 2012 1354 1371 1332 1346 0 -9.25(-0.68%)
Aug 13, 2012 1353 1364 1341 1355 0 +0.79(+0.06%)
Aug 11, 2012 1353 1363 1340 1354 0 +0.00(+0.00%)
Aug 10, 2012 1353 1363 1340 1354 0 -1.41(-0.10%)
Aug 09, 2012 1364 1377 1347 1356 0 -13.22(-0.97%)
Aug 08, 2012 1361 1382 1350 1369 0 +4.96(+0.36%)
Aug 07, 2012 1389 1392 1357 1364 0 -19.88(-1.44%)
Aug 06, 2012 1374 1393 1368 1384 0 +14.28(+1.04%)
Aug 03, 2012 1358 1383 1348 1370 0 +31.54(+2.36%)
Aug 02, 2012 1336 1357 1322 1338 0 -8.00(-0.59%)
Aug 01, 2012 1380 1386 1336 1346 0 -26.76(-1.95%)
Jul 31, 2012 1372 1389 1357 1373 0 -3.10(-0.23%)
Jul 30, 2012 1355 1385 1351 1376 0 +14.93(+1.10%)
Jul 27, 2012 1336 1369 1330 1361 0 +20.44(+1.52%)
Jul 26, 2012 1332 1352 1319 1341 0 +24.13(+1.83%)
Jul 25, 2012 1314 1335 1299 1316 0 +4.64(+0.35%)
Jul 24, 2012 1322 1335 1296 1312 0 -17.82(-1.34%)
Jul 23, 2012 1325 1342 1310 1330 0 -20.81(-1.54%)
Jul 20, 2012 1378 1386 1346 1350 0 -32.31(-2.34%)
Jul 19, 2012 1413 1426 1371 1383 0 -10.58(-0.76%)
Jul 18, 2012 1390 1411 1382 1393 0 -1.28(-0.09%)
Jul 17, 2012 1400 1412 1382 1395 0 -1.43(-0.10%)
Jul 16, 2012 1400 1412 1388 1396 0 -0.19(-0.01%)
Jul 14, 2012 1390 1405 1383 1396 0 +0.00(+0.00%)
Jul 13, 2012 1390 1405 1383 1396 0 +19.70(+1.43%)
Jul 12, 2012 1383 1396 1363 1376 0 -19.50(-1.40%)
Jul 11, 2012 1393 1413 1383 1396 0 +6.33(+0.46%)
Jul 10, 2012 1393 1416 1375 1390 0 +8.07(+0.58%)
Jul 09, 2012 1399 1406 1369 1382 0 -7.51(-0.54%)
Jul 06, 2012 1383 1401 1370 1389 0 -3.44(-0.25%)
Jul 05, 2012 1401 1409 1381 1393 0 -18.49(-1.31%)
Jul 03, 2012 1411 1411 1411 0 +4.83(+0.34%)
Jul 02, 2012 1408 1426 1387 1406 0 +1.18(+0.08%)
Jun 30, 2012 1415 1429 1393 1405 0 +0.22(+0.02%)
Jun 29, 2012 1415 1429 1393 1405 0 +17.00(+1.22%)
Jun 28, 2012 1394 1401 1364 1388 0 -12.05(-0.86%)
Jun 27, 2012 1391 1413 1376 1400 0 +12.96(+0.93%)
Jun 26, 2012 1392 1407 1372 1387 0 -3.45(-0.25%)
Jun 25, 2012 1416 1422 1381 1390 0 -33.14(-2.33%)
Jun 22, 2012 1445 1456 1415 1423 0 +2.39(+0.17%)
Jun 21, 2012 1447 1459 1416 1421 0 -16.78(-1.17%)
Jun 20, 2012 1432 1448 1413 1438 0 +15.03(+1.06%)
Jun 19, 2012 1429 1455 1397 1423 0 +28.57(+2.05%)
Jun 18, 2012 1386 1406 1366 1394 0 -7.96(-0.57%)
Jun 15, 2012 1380 1421 1355 1402 0 +26.73(+1.94%)
Jun 14, 2012 1372 1391 1362 1376 0 +7.39(+0.54%)
Jun 13, 2012 1368 1388 1351 1368 0 -5.98(-0.44%)
Jun 12, 2012 1373 1392 1345 1374 0 +2.88(+0.21%)
Jun 11, 2012 1389 1396 1361 1371 0 -9.79(-0.71%)
Jun 08, 2012 1365 1394 1344 1381 0 +15.01(+1.10%)
Jun 07, 2012 1364 1388 1355 1366 0 +14.60(+1.08%)
Jun 06, 2012 1324 1359 1320 1351 0 +28.93(+2.19%)
Jun 05, 2012 1321 1335 1306 1322 0 -2.00(-0.15%)
Jun 04, 2012 1354 1363 1313 1324 0 -26.62(-1.97%)
Jun 02, 2012 1352 1375 1335 1351 0 +0.00(+0.00%)
Jun 01, 2012 1352 1375 1335 1351 0 -25.26(-1.84%)
May 31, 2012 1349 1389 1333 1376 0 +31.13(+2.31%)
May 30, 2012 1357 1364 1332 1345 0 -19.48(-1.43%)
May 29, 2012 1370 1389 1352 1365 0 +15.16(+1.12%)
May 25, 2012 1350 1350 1350 0 +6.04(+0.45%)
May 24, 2012 1328 1360 1306 1343 0 +23.89(+1.81%)
May 23, 2012 1306 1327 1276 1320 0 -2.64(-0.20%)
May 22, 2012 1328 1349 1306 1322 0 -15.73(-1.18%)
May 21, 2012 1314 1343 1306 1338 0 +15.44(+1.17%)
May 18, 2012 1342 1352 1311 1323 0 -16.52(-1.23%)
May 17, 2012 1376 1383 1320 1339 0 -44.30(-3.20%)
May 16, 2012 1387 1408 1374 1383 0 +3.32(+0.24%)
May 15, 2012 1401 1411 1373 1380 0 -22.47(-1.60%)
May 14, 2012 1406 1420 1395 1402 0 -22.43(-1.57%)
May 11, 2012 1426 1441 1414 1425 0 -2.49(-0.17%)
May 10, 2012 1434 1452 1416 1427 0 +1.82(+0.13%)
May 09, 2012 1432 1440 1415 1426 0 -18.56(-1.29%)
May 08, 2012 1444 1458 1430 1444 0 -15.79(-1.08%)
May 07, 2012 1440 1471 1432 1460 0 +22.78(+1.59%)
May 04, 2012 1441 1463 1430 1437 0 -8.25(-0.57%)
May 03, 2012 1444 1463 1433 1445 0 +0.22(+0.02%)
May 02, 2012 1444 1462 1427 1445 0 +0.32(+0.02%)
May 01, 2012 1437 1457 1430 1445 0 +11.51(+0.80%)
Apr 30, 2012 1435 1444 1417 1433 0 -7.11(-0.49%)
Apr 27, 2012 1427 1451 1418 1440 0 +20.07(+1.41%)
Apr 26, 2012 1420 1439 1406 1420 0 +6.55(+0.46%)
Apr 25, 2012 1429 1443 1404 1414 0 -0.71(-0.05%)
Apr 24, 2012 1414 1429 1399 1415 0 +22.93(+1.65%)
Apr 23, 2012 1407 1413 1378 1392 0 -32.30(-2.27%)
Apr 20, 2012 1439 1452 1413 1424 0 -5.80(-0.41%)
Apr 19, 2012 1429 1444 1408 1430 0 +16.87(+1.19%)
Apr 18, 2012 1427 1440 1409 1413 0 -23.83(-1.66%)
Apr 17, 2012 1438 1450 1426 1437 0 +23.33(+1.65%)
Apr 16, 2012 1424 1436 1406 1413 0 -9.10(-0.64%)
Apr 13, 2012 1442 1445 1418 1422 0 -22.94(-1.59%)
Apr 12, 2012 1438 1460 1427 1445 0 +21.43(+1.50%)
Apr 11, 2012 1434 1442 1417 1424 0 -0.41(-0.03%)
Apr 10, 2012 1451 1461 1418 1424 0 -26.82(-1.85%)
Apr 09, 2012 1454 1467 1442 1451 0 -18.45(-1.26%)
Apr 05, 2012 1473 1490 1461 1470 0 -9.31(-0.63%)
Apr 04, 2012 1468 1490 1454 1479 0 -5.69(-0.38%)
Apr 03, 2012 1478 1502 1467 1485 0 +3.47(+0.23%)
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.