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 (%)
Aug 31, 2015 3280 3334 3243 3254 0 -36.52(-1.11%)
Aug 28, 2015 3286 3327 3255 3290 0 -9.50(-0.29%)
Aug 27, 2015 3322 3352 3235 3300 0 +19.06(+0.58%)
Aug 26, 2015 3288 3305 3168 3281 0 +69.24(+2.16%)
Aug 25, 2015 3314 3350 3207 3211 0 +1.42(+0.04%)
Aug 24, 2015 3122 3310 2904 3210 0 -89.71(-2.72%)
Aug 21, 2015 3375 3412 3290 3300 0 -103.32(-3.04%)
Aug 20, 2015 3466 3486 3392 3403 0 -100.95(-2.88%)
Aug 19, 2015 3489 3548 3463 3504 0 -9.18(-0.26%)
Aug 18, 2015 3542 3564 3493 3513 0 -26.55(-0.75%)
Aug 17, 2015 3464 3559 3447 3540 0 +62.46(+1.80%)
Aug 14, 2015 3462 3500 3434 3477 0 -1.78(-0.05%)
Aug 13, 2015 3446 3507 3408 3479 0 +35.57(+1.03%)
Aug 12, 2015 3422 3467 3328 3443 0 +3.08(+0.09%)
Aug 11, 2015 3410 3493 3392 3440 0 +25.03(+0.73%)
Aug 10, 2015 3430 3467 3399 3415 0 +14.95(+0.44%)
Aug 07, 2015 3407 3445 3373 3400 0 -26.08(-0.76%)
Aug 06, 2015 3450 3491 3386 3426 0 -10.03(-0.29%)
Aug 05, 2015 3435 3468 3409 3436 0 +12.85(+0.38%)
Aug 04, 2015 3425 3453 3390 3424 0 +14.55(+0.43%)
Aug 03, 2015 3356 3436 3342 3409 0 +84.18(+2.53%)
Jul 31, 2015 3332 3351 3291 3325 0 +24.45(+0.74%)
Jul 30, 2015 3277 3328 3248 3300 0 +28.46(+0.87%)
Jul 29, 2015 3286 3320 3236 3272 0 -8.48(-0.26%)
Jul 28, 2015 3239 3301 3206 3280 0 +55.08(+1.71%)
Jul 27, 2015 3238 3265 3170 3225 0 -24.53(-0.75%)
Jul 24, 2015 3344 3359 3232 3250 0 -79.35(-2.38%)
Jul 23, 2015 3403 3458 3309 3329 0 +30.79(+0.93%)
Jul 22, 2015 3272 3314 3253 3298 0 +29.61(+0.91%)
Jul 21, 2015 3250 3279 3225 3269 0 +21.22(+0.65%)
Jul 20, 2015 3287 3291 3235 3248 0 -31.61(-0.96%)
Jul 17, 2015 3271 3307 3252 3279 0 +8.75(+0.27%)
Jul 16, 2015 3253 3299 3228 3270 0 +29.82(+0.92%)
Jul 15, 2015 3225 3271 3192 3241 0 -1.90(-0.06%)
Jul 14, 2015 3228 3270 3192 3242 0 +6.63(+0.20%)
Jul 13, 2015 3274 3297 3219 3236 0 +28.12(+0.88%)
Jul 10, 2015 3189 3246 3147 3208 0 +103.43(+3.33%)
Jul 09, 2015 3126 3140 3096 3104 0 +24.00(+0.78%)
Jul 08, 2015 3109 3130 3057 3080 0 -62.84(-2.00%)
Jul 07, 2015 3119 3157 3067 3143 0 +20.50(+0.66%)
Jul 06, 2015 3081 3139 3064 3123 0 +18.98(+0.61%)
Jul 02, 2015 3104 3104 3104 3104 0 +11.10(+0.36%)
Jul 01, 2015 3180 3191 3023 3093 0 -16.74(-0.54%)
Jun 30, 2015 3111 3157 3088 3109 0 +16.80(+0.54%)
Jun 29, 2015 3133 3176 3086 3092 0 -88.48(-2.78%)
Jun 26, 2015 3206 3228 3169 3181 0 -14.09(-0.44%)
Jun 25, 2015 3209 3248 3183 3195 0 +2.83(+0.09%)
Jun 24, 2015 3206 3233 3179 3192 0 -15.44(-0.48%)
Jun 23, 2015 3217 3241 3188 3208 0 -17.81(-0.55%)
Jun 22, 2015 3198 3244 3185 3225 0 +73.06(+2.32%)
Jun 19, 2015 3132 3179 3120 3152 0 +23.97(+0.77%)
Jun 18, 2015 3069 3135 3064 3128 0 +40.58(+1.31%)
Jun 17, 2015 3085 3114 3058 3088 0 -7.94(-0.26%)
Jun 16, 2015 3098 3127 3060 3096 0 -7.42(-0.24%)
Jun 15, 2015 3121 3139 3086 3103 0 -45.81(-1.45%)
Jun 12, 2015 3099 3168 3086 3149 0 +37.96(+1.22%)
Jun 11, 2015 3107 3134 3089 3111 0 +19.52(+0.63%)
Jun 10, 2015 3074 3137 3063 3092 0 +17.81(+0.58%)
Jun 09, 2015 3097 3110 3008 3074 0 -59.48(-1.90%)
Jun 08, 2015 3215 3230 3110 3133 0 -100.55(-3.11%)
Jun 05, 2015 3235 3255 3204 3234 0 -3.87(-0.12%)
Jun 04, 2015 3248 3300 3222 3238 0 -28.66(-0.88%)
Jun 03, 2015 3238 3293 3217 3266 0 +53.09(+1.65%)
Jun 02, 2015 3189 3244 3170 3213 0 -1.69(-0.05%)
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.