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 29, 2015 3170 3206 3124 3164 0 -5.30(-0.17%)
May 28, 2015 3165 3190 3135 3169 0 -0.73(-0.02%)
May 27, 2015 3126 3181 3110 3170 0 +68.66(+2.21%)
May 26, 2015 3165 3170 3070 3102 0 -49.79(-1.58%)
May 22, 2015 3151 3151 3151 3151 0 -0.23(-0.01%)
May 21, 2015 3152 3189 3127 3152 0 +7.63(+0.24%)
May 20, 2015 3326 3331 3127 3144 0 -201.05(-6.01%)
May 19, 2015 3419 3430 3333 3345 0 -66.95(-1.96%)
May 18, 2015 3393 3436 3373 3412 0 +2.48(+0.07%)
May 15, 2015 3423 3445 3394 3409 0 +7.84(+0.23%)
May 14, 2015 3374 3417 3360 3402 0 +54.94(+1.64%)
May 13, 2015 3428 3454 3337 3347 0 -39.07(-1.15%)
May 12, 2015 3414 3420 3367 3386 0 -61.78(-1.79%)
May 11, 2015 3436 3472 3421 3448 0 -3.45(-0.10%)
May 08, 2015 3432 3486 3416 3451 0 +62.61(+1.85%)
May 07, 2015 3393 3429 3320 3388 0 +55.45(+1.66%)
May 06, 2015 3335 3385 3269 3333 0 -11.80(-0.35%)
May 05, 2015 3382 3413 3336 3345 0 -53.16(-1.56%)
May 04, 2015 3450 3467 3382 3398 0 -35.42(-1.03%)
May 01, 2015 3358 3456 3337 3433 0 +129.94(+3.93%)
Apr 30, 2015 3320 3372 3286 3303 0 -38.16(-1.14%)
Apr 29, 2015 3359 3400 3282 3342 0 -70.36(-2.06%)
Apr 28, 2015 3397 3454 3327 3412 0 +1.82(+0.05%)
Apr 27, 2015 3466 3481 3396 3410 0 -52.02(-1.50%)
Apr 24, 2015 3435 3483 3408 3462 0 +37.40(+1.09%)
Apr 23, 2015 3418 3480 3399 3425 0 +19.35(+0.57%)
Apr 22, 2015 3422 3441 3386 3405 0 -12.15(-0.36%)
Apr 21, 2015 3399 3437 3380 3417 0 +34.57(+1.02%)
Apr 20, 2015 3360 3393 3328 3383 0 +53.04(+1.59%)
Apr 17, 2015 3348 3379 3320 3330 0 -38.56(-1.14%)
Apr 16, 2015 3349 3401 3329 3368 0 +28.12(+0.84%)
Apr 15, 2015 3430 3440 3332 3340 0 -34.10(-1.01%)
Apr 14, 2015 3393 3415 3356 3374 0 -16.13(-0.48%)
Apr 13, 2015 3372 3454 3364 3391 0 +5.62(+0.17%)
Apr 10, 2015 3386 3423 3369 3385 0 +0.39(+0.01%)
Apr 09, 2015 3399 3427 3341 3385 0 -9.65(-0.28%)
Apr 08, 2015 3333 3409 3311 3394 0 +85.64(+2.59%)
Apr 07, 2015 3314 3359 3293 3309 0 +43.29(+1.33%)
Apr 06, 2015 3288 3318 3243 3265 0 -74.71(-2.24%)
Apr 02, 2015 3340 3340 3340 3340 0 -55.29(-1.63%)
Apr 01, 2015 3461 3474 3376 3395 0 +822.11(+31.95%)
Mar 31, 2015 2590 2611 2559 2573 0 -901.14(-25.94%)
Mar 30, 2015 3480 3508 3449 3474 0 +12.65(+0.37%)
Mar 27, 2015 3396 3477 3387 3462 0 +79.89(+2.36%)
Mar 26, 2015 3355 3405 3300 3382 0 -35.24(-1.03%)
Mar 25, 2015 3511 3521 3410 3417 0 -82.25(-2.35%)
Mar 24, 2015 3495 3538 3469 3499 0 -12.51(-0.36%)
Mar 23, 2015 3553 3569 3498 3512 0 -34.37(-0.97%)
Mar 20, 2015 3539 3559 3513 3546 0 +13.08(+0.37%)
Mar 19, 2015 3523 3550 3498 3533 0 +30.05(+0.86%)
Mar 18, 2015 3523 3544 3457 3503 0 -13.14(-0.37%)
Mar 17, 2015 3477 3534 3455 3516 0 +43.55(+1.25%)
Mar 16, 2015 3474 3510 3442 3473 0 +47.44(+1.39%)
Mar 13, 2015 3460 3495 3398 3425 0 -30.49(-0.88%)
Mar 12, 2015 3392 3476 3376 3456 0 +95.89(+2.85%)
Mar 11, 2015 3330 3382 3313 3360 0 +29.27(+0.88%)
Mar 10, 2015 3353 3372 3300 3330 0 -24.67(-0.74%)
Mar 09, 2015 3364 3396 3334 3355 0 +5.65(+0.17%)
Mar 06, 2015 3383 3404 3339 3349 0 -52.70(-1.55%)
Mar 05, 2015 3425 3436 3373 3402 0 -7.40(-0.22%)
Mar 04, 2015 3410 3433 3372 3410 0 +0.13(+0.00%)
Mar 03, 2015 3410 3412 3392 3409 0 +6.83(+0.20%)
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.