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, 2019 3998 4017 3915 3927 0 -68.61(-1.72%)
Jul 30, 2019 3985 4018 3959 3996 0 -13.55(-0.34%)
Jul 29, 2019 4022 4056 3981 4010 0 -25.38(-0.63%)
Jul 26, 2019 4098 4114 4016 4035 0 -60.27(-1.47%)
Jul 25, 2019 4041 4181 3969 4095 0 -17.82(-0.43%)
Jul 24, 2019 4059 4133 4045 4113 0 +48.44(+1.19%)
Jul 23, 2019 3982 4080 3965 4065 0 +96.63(+2.44%)
Jul 22, 2019 3957 4011 3942 3968 0 +30.68(+0.78%)
Jul 19, 2019 3980 4019 3934 3937 0 -39.69(-1.00%)
Jul 18, 2019 3956 3996 3931 3977 0 +14.74(+0.37%)
Jul 17, 2019 4033 4036 3957 3962 0 -80.63(-1.99%)
Jul 16, 2019 3957 4076 3956 4043 0 +90.91(+2.30%)
Jul 15, 2019 3967 4008 3940 3952 0 -20.62(-0.52%)
Jul 12, 2019 3932 3997 3916 3973 0 +50.95(+1.30%)
Jul 11, 2019 3954 3964 3905 3922 0 -13.13(-0.33%)
Jul 10, 2019 3957 3988 3921 3935 0 +0.84(+0.02%)
Jul 09, 2019 3952 3986 3913 3934 0 -42.58(-1.07%)
Jul 08, 2019 3949 3998 3929 3977 0 +16.42(+0.41%)
Jul 05, 2019 3929 3986 3899 3960 0 +24.76(+0.63%)
Jul 03, 2019 3916 3967 3901 3935 0 +41.66(+1.07%)
Jul 02, 2019 3929 3957 3862 3894 0 -11.47(-0.29%)
Jul 01, 2019 3902 3940 3869 3905 0 +32.76(+0.85%)
Jun 28, 2019 3854 3899 3835 3872 0 +30.75(+0.80%)
Jun 27, 2019 3817 3882 3802 3842 0 +31.91(+0.84%)
Jun 26, 2019 3825 3853 3778 3810 0 -9.59(-0.25%)
Jun 25, 2019 3838 3877 3812 3819 0 -27.78(-0.72%)
Jun 24, 2019 3864 3875 3816 3847 0 -4.79(-0.12%)
Jun 21, 2019 3869 3919 3829 3852 0 -22.78(-0.59%)
Jun 20, 2019 3923 3934 3840 3875 0 -22.87(-0.59%)
Jun 19, 2019 3924 3940 3859 3898 0 -12.96(-0.33%)
Jun 18, 2019 3903 3969 3876 3911 0 +27.03(+0.70%)
Jun 17, 2019 3911 3924 3866 3884 0 -36.88(-0.94%)
Jun 14, 2019 3953 3976 3880 3920 0 -26.75(-0.68%)
Jun 13, 2019 3868 3977 3863 3947 0 +95.96(+2.49%)
Jun 12, 2019 3835 3875 3812 3851 0 +18.26(+0.48%)
Jun 11, 2019 3840 3877 3805 3833 0 +30.13(+0.79%)
Jun 10, 2019 3832 3876 3796 3803 0 +1.31(+0.03%)
Jun 07, 2019 3793 3851 3778 3801 0 +24.70(+0.65%)
Jun 06, 2019 3803 3823 3740 3777 0 -27.25(-0.72%)
Jun 05, 2019 3779 3822 3757 3804 0 +64.43(+1.72%)
Jun 04, 2019 3670 3756 3665 3740 0 +104.44(+2.87%)
Jun 03, 2019 3614 3681 3595 3635 0 +16.16(+0.45%)
May 31, 2019 3676 3698 3601 3619 0 -94.30(-2.54%)
May 30, 2019 3723 3752 3683 3713 0 -6.16(-0.17%)
May 29, 2019 3754 3759 3681 3719 0 -30.89(-0.82%)
May 28, 2019 3796 3813 3743 3750 0 -60.45(-1.59%)
May 24, 2019 3824 3854 3790 3811 0 -0.83(-0.02%)
May 23, 2019 3839 3871 3746 3812 0 -63.06(-1.63%)
May 22, 2019 3931 3948 3868 3875 0 -70.29(-1.78%)
May 21, 2019 3892 3955 3879 3945 0 +83.48(+2.16%)
May 20, 2019 3844 3900 3827 3861 0 -20.86(-0.54%)
May 17, 2019 3874 3941 3855 3882 0 -27.56(-0.70%)
May 16, 2019 3881 3947 3866 3910 0 +37.69(+0.97%)
May 15, 2019 3809 3900 3781 3872 0 +21.76(+0.57%)
May 14, 2019 3806 3876 3784 3850 0 +52.55(+1.38%)
May 13, 2019 3849 3859 3768 3798 0 -121.11(-3.09%)
May 10, 2019 3885 3936 3802 3919 0 +15.22(+0.39%)
May 09, 2019 3854 3914 3831 3904 0 +33.56(+0.87%)
May 08, 2019 3858 3915 3826 3870 0 -5.84(-0.15%)
May 07, 2019 3921 3931 3820 3876 0 -79.53(-2.01%)
May 06, 2019 3905 3968 3890 3956 0 -14.42(-0.36%)
May 03, 2019 3949 3996 3937 3970 0 +30.83(+0.78%)
May 02, 2019 3963 4012 3921 3939 0 -19.44(-0.49%)
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.