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 24, 2011 1640 1642 1613 1623 0 -4.14(-0.25%)
May 23, 2011 1620 1640 1612 1627 0 -33.82(-2.04%)
May 20, 2011 1667 1678 1653 1661 0 -16.28(-0.97%)
May 19, 2011 1677 1693 1658 1678 0 +8.30(+0.50%)
May 18, 2011 1659 1678 1643 1669 0 +6.63(+0.40%)
May 17, 2011 1649 1675 1642 1663 0 +9.00(+0.54%)
May 16, 2011 1648 1675 1643 1654 0 -0.97(-0.06%)
May 13, 2011 1670 1681 1640 1655 0 -14.15(-0.85%)
May 12, 2011 1654 1675 1638 1669 0 +12.72(+0.77%)
May 11, 2011 1651 1669 1638 1656 0 -9.30(-0.56%)
May 10, 2011 1677 1690 1657 1665 0 +3.91(+0.24%)
May 09, 2011 1629 1685 1645 1661 0 -20.72(-1.23%)
May 06, 2011 1641 1702 1658 1682 0 +24.62(+1.49%)
May 05, 2011 1590 1670 1624 1657 0 +22.81(+1.40%)
May 04, 2011 1636 1651 1617 1635 0 -0.56(-0.03%)
May 03, 2011 1634 1647 1619 1635 0 -8.90(-0.54%)
May 02, 2011 1651 1660 1640 1644 0 -10.12(-0.61%)
Apr 29, 2011 1645 1672 1632 1654 0 +12.17(+0.74%)
Apr 28, 2011 1642 1651 1623 1642 0 -2.77(-0.17%)
Apr 27, 2011 1642 1657 1622 1645 0 +12.63(+0.77%)
Apr 26, 2011 1622 1646 1617 1632 0 +23.44(+1.46%)
Apr 25, 2011 1598 1620 1592 1609 0 +15.78(+0.99%)
Apr 21, 2011 1606 1618 1585 1593 0 -9.81(-0.61%)
Apr 20, 2011 1595 1613 1586 1603 0 +27.07(+1.72%)
Apr 19, 2011 1576 1588 1564 1576 0 +7.74(+0.49%)
Apr 18, 2011 1568 1583 1550 1568 0 -14.53(-0.92%)
Apr 15, 2011 1584 1595 1570 1583 0 -0.37(-0.02%)
Apr 14, 2011 1575 1596 1561 1583 0 -2.76(-0.17%)
Apr 13, 2011 1601 1607 1577 1586 0 -3.24(-0.20%)
Apr 12, 2011 1582 1610 1575 1589 0 +8.26(+0.52%)
Apr 11, 2011 1581 1589 1562 1581 0 +1.03(+0.07%)
Apr 08, 2011 1608 1615 1569 1580 0 -17.84(-1.12%)
Apr 07, 2011 1618 1624 1592 1597 0 -19.11(-1.18%)
Apr 06, 2011 1628 1638 1602 1617 0 +11.19(+0.70%)
Apr 05, 2011 1619 1630 1598 1605 0 -15.62(-0.96%)
Apr 04, 2011 1613 1630 1601 1621 0 -3.68(-0.23%)
Apr 01, 2011 1622 1644 1607 1625 0 +12.11(+0.75%)
Mar 31, 2011 1615 1629 1603 1613 0 -6.45(-0.40%)
Mar 30, 2011 1617 1627 1611 1619 0 +16.95(+1.06%)
Mar 29, 2011 1603 1617 1594 1602 0 -0.37(-0.02%)
Mar 28, 2011 1607 1619 1592 1602 0 -2.15(-0.13%)
Mar 25, 2011 1607 1628 1589 1605 0 +6.43(+0.40%)
Mar 24, 2011 1597 1608 1582 1598 0 +11.55(+0.73%)
Mar 23, 2011 1566 1597 1554 1587 0 +11.49(+0.73%)
Mar 22, 2011 1580 1595 1561 1575 0 -0.40(-0.03%)
Mar 21, 2011 1567 1580 1557 1576 0 +20.42(+1.31%)
Mar 18, 2011 1548 1573 1532 1555 0 +25.48(+1.67%)
Mar 17, 2011 1573 1583 1526 1530 0 -21.41(-1.38%)
Mar 16, 2011 1585 1593 1537 1551 0 -41.14(-2.58%)
Mar 15, 2011 1576 1605 1565 1592 0 -9.34(-0.58%)
Mar 14, 2011 1611 1620 1593 1602 0 -19.89(-1.23%)
Mar 11, 2011 1616 1635 1591 1621 0 +16.36(+1.02%)
Mar 10, 2011 1599 1624 1577 1605 0 -11.58(-0.72%)
Mar 09, 2011 1634 1636 1604 1617 0 -18.52(-1.13%)
Mar 08, 2011 1591 1646 1583 1635 0 +42.96(+2.70%)
Mar 07, 2011 1608 1614 1580 1592 0 -8.94(-0.56%)
Mar 04, 2011 1612 1619 1583 1601 0 -3.59(-0.22%)
Mar 03, 2011 1592 1623 1583 1605 0 +31.72(+2.02%)
Mar 02, 2011 1578 1598 1562 1573 0 -4.34(-0.28%)
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.