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 (%)
Jul 31, 2018 4184 4258 4173 4189 0 +19.07(+0.46%)
Jul 30, 2018 4184 4216 4137 4170 0 -39.30(-0.93%)
Jul 27, 2018 4127 4249 4102 4209 0 +79.27(+1.92%)
Jul 26, 2018 3876 4164 3837 4130 0 +243.91(+6.28%)
Jul 25, 2018 3879 3926 3835 3886 0 +21.27(+0.55%)
Jul 24, 2018 4029 4036 3857 3865 0 -157.08(-3.91%)
Jul 23, 2018 3996 4038 3960 4022 0 +14.00(+0.35%)
Jul 20, 2018 4038 4062 3990 4008 0 -45.76(-1.13%)
Jul 19, 2018 4059 4077 4019 4054 0 -5.37(-0.13%)
Jul 18, 2018 4041 4136 4023 4059 0 +70.67(+1.77%)
Jul 17, 2018 3962 4029 3959 3988 0 +17.70(+0.45%)
Jul 16, 2018 3999 4014 3952 3971 0 -11.11(-0.28%)
Jul 13, 2018 3941 3998 3936 3982 0 +34.30(+0.87%)
Jul 12, 2018 3969 3988 3885 3948 0 +20.13(+0.51%)
Jul 11, 2018 3958 3968 3874 3927 0 -68.67(-1.72%)
Jul 10, 2018 4011 4023 3953 3996 0 -21.21(-0.53%)
Jul 09, 2018 3987 4042 3963 4017 0 +41.30(+1.04%)
Jul 06, 2018 3936 3994 3921 3976 0 +51.02(+1.30%)
Jul 05, 2018 3910 3937 3891 3925 0 +33.59(+0.86%)
Jul 03, 2018 3891 3891 3891 3891 0 -0.84(-0.02%)
Jul 02, 2018 3826 3898 3804 3892 0 +46.14(+1.20%)
Jun 29, 2018 3840 3891 3832 3846 0 +14.89(+0.39%)
Jun 28, 2018 3829 3854 3785 3831 0 +17.28(+0.45%)
Jun 27, 2018 3862 3882 3793 3814 0 -48.43(-1.25%)
Jun 26, 2018 3903 3908 3846 3862 0 -25.21(-0.65%)
Jun 25, 2018 3927 3949 3860 3888 0 -60.34(-1.53%)
Jun 22, 2018 4012 4068 3940 3948 0 -79.68(-1.98%)
Jun 21, 2018 3971 4057 3956 4028 0 +54.44(+1.37%)
Jun 20, 2018 3969 3992 3937 3973 0 +26.84(+0.68%)
Jun 19, 2018 3960 3976 3911 3946 0 -40.73(-1.02%)
Jun 18, 2018 3954 3999 3914 3987 0 +6.30(+0.16%)
Jun 15, 2018 3981 3991 3953 3981 0 +22.20(+0.56%)
Jun 14, 2018 3940 3982 3919 3959 0 +35.01(+0.89%)
Jun 13, 2018 3930 3969 3905 3924 0 +2.28(+0.06%)
Jun 12, 2018 3942 3954 3886 3921 0 -19.55(-0.50%)
Jun 11, 2018 3915 4000 3902 3941 0 +49.70(+1.28%)
Jun 08, 2018 3896 3920 3858 3891 0 -11.95(-0.31%)
Jun 07, 2018 3919 3940 3882 3903 0 -13.00(-0.33%)
Jun 06, 2018 3890 3934 3849 3916 0 -7.40(-0.19%)
Jun 05, 2018 3951 3969 3890 3923 0 -53.17(-1.34%)
Jun 04, 2018 3940 4008 3928 3977 0 +56.93(+1.45%)
Jun 01, 2018 3945 3971 3898 3920 0 -10.34(-0.26%)
May 31, 2018 3951 3992 3914 3930 0 -19.01(-0.48%)
May 30, 2018 3977 3991 3913 3949 0 -12.72(-0.32%)
May 29, 2018 4033 4052 3936 3962 0 -94.62(-2.33%)
May 25, 2018 4056 4056 4056 4056 0 +111.57(+2.83%)
May 24, 2018 3884 3966 3862 3945 0 +69.83(+1.80%)
May 23, 2018 3910 3918 3856 3875 0 -39.24(-1.00%)
May 22, 2018 4007 4028 3901 3914 0 -75.63(-1.90%)
May 21, 2018 4005 4040 3975 3990 0 +3.68(+0.09%)
May 18, 2018 4001 4039 3970 3986 0 -23.05(-0.57%)
May 17, 2018 4044 4086 3998 4009 0 -30.04(-0.74%)
May 16, 2018 3958 4073 3939 4039 0 +84.97(+2.15%)
May 15, 2018 3965 3991 3918 3954 0 -28.76(-0.72%)
May 14, 2018 4008 4030 3963 3983 0 -24.92(-0.62%)
May 11, 2018 3995 4033 3966 4008 0 +23.01(+0.58%)
May 10, 2018 3961 4015 3938 3985 0 +26.84(+0.68%)
May 09, 2018 4010 4034 3943 3958 0 -62.21(-1.55%)
May 08, 2018 4002 4070 3985 4020 0 +23.97(+0.60%)
May 07, 2018 4054 4065 3979 3996 0 -56.57(-1.40%)
May 04, 2018 4003 4081 3976 4053 0 +25.59(+0.64%)
May 03, 2018 4050 4076 3985 4027 0 -29.36(-0.72%)
May 02, 2018 4108 4150 4049 4057 0 -53.20(-1.29%)
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.