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, 2017 4031 4067 4014 4050 0 +40.06(+1.00%)
Aug 30, 2017 4002 4026 3963 4010 0 -0.53(-0.01%)
Aug 29, 2017 3978 4022 3953 4011 0 -3.95(-0.10%)
Aug 28, 2017 4077 4086 3998 4015 0 -64.06(-1.57%)
Aug 25, 2017 3962 4100 3952 4079 0 +137.98(+3.50%)
Aug 24, 2017 4033 4037 3920 3941 0 -69.06(-1.72%)
Aug 23, 2017 4120 4127 4005 4010 0 -122.59(-2.97%)
Aug 22, 2017 4160 4195 4122 4133 0 -17.12(-0.41%)
Aug 21, 2017 4146 4196 4129 4150 0 +13.30(+0.32%)
Aug 18, 2017 4153 4196 4120 4136 0 -14.16(-0.34%)
Aug 17, 2017 4316 4325 4145 4151 0 -177.96(-4.11%)
Aug 16, 2017 4338 4367 4301 4328 0 +3.86(+0.09%)
Aug 15, 2017 4327 4355 4290 4325 0 +13.89(+0.32%)
Aug 14, 2017 4293 4333 4269 4311 0 +55.08(+1.29%)
Aug 11, 2017 4254 4295 4189 4256 0 -5.71(-0.13%)
Aug 10, 2017 4297 4311 4229 4261 0 -44.65(-1.04%)
Aug 09, 2017 4309 4359 4285 4306 0 -17.14(-0.40%)
Aug 08, 2017 4363 4387 4308 4323 0 -45.13(-1.03%)
Aug 07, 2017 4438 4455 4353 4368 0 -56.53(-1.28%)
Aug 04, 2017 4389 4431 4362 4425 0 +43.40(+0.99%)
Aug 03, 2017 4362 4410 4343 4381 0 +14.74(+0.34%)
Aug 02, 2017 4366 4391 4318 4367 0 -3.63(-0.08%)
Aug 01, 2017 4381 4426 4334 4370 0 +17.50(+0.40%)
Jul 31, 2017 4436 4447 4339 4353 0 -65.57(-1.48%)
Jul 28, 2017 4427 4461 4354 4418 0 +1.11(+0.03%)
Jul 27, 2017 4420 4526 4247 4417 0 -158.48(-3.46%)
Jul 26, 2017 4549 4624 4476 4576 0 +8.94(+0.20%)
Jul 25, 2017 4646 4674 4552 4567 0 -48.42(-1.05%)
Jul 24, 2017 4666 4678 4610 4615 0 -51.68(-1.11%)
Jul 21, 2017 4671 4694 4634 4667 0 -12.49(-0.27%)
Jul 20, 2017 4727 4745 4650 4679 0 -49.98(-1.06%)
Jul 19, 2017 4730 4757 4668 4729 0 -12.26(-0.26%)
Jul 18, 2017 4779 4795 4724 4742 0 -52.06(-1.09%)
Jul 17, 2017 4784 4822 4745 4794 0 +20.95(+0.44%)
Jul 14, 2017 4798 4811 4745 4773 0 -21.12(-0.44%)
Jul 13, 2017 4790 4851 4748 4794 0 -1.14(-0.02%)
Jul 12, 2017 4779 4834 4747 4795 0 +62.06(+1.31%)
Jul 11, 2017 4799 4835 4719 4733 0 -70.13(-1.46%)
Jul 10, 2017 4802 4861 4786 4803 0 -64.03(-1.32%)
Jul 07, 2017 4787 4884 4782 4867 0 +87.07(+1.82%)
Jul 06, 2017 4753 4821 4730 4780 0 +4.10(+0.09%)
Jul 05, 2017 4718 4801 4691 4776 0 +62.65(+1.33%)
Jul 03, 2017 4727 4758 4698 4713 0 +12.35(+0.26%)
Jun 30, 2017 4696 4736 4674 4701 0 +21.58(+0.46%)
Jun 29, 2017 4699 4737 4634 4679 0 -2.83(-0.06%)
Jun 28, 2017 4688 4734 4666 4682 0 +19.05(+0.41%)
Jun 27, 2017 4686 4725 4654 4663 0 -28.42(-0.61%)
Jun 26, 2017 4716 4774 4676 4692 0 -9.40(-0.20%)
Jun 23, 2017 4682 4728 4657 4701 0 +25.59(+0.55%)
Jun 22, 2017 4717 4746 4642 4675 0 +9.66(+0.21%)
Jun 21, 2017 4627 4690 4614 4666 0 +51.83(+1.12%)
Jun 20, 2017 4676 4692 4605 4614 0 -68.76(-1.47%)
Jun 19, 2017 4642 4696 4620 4683 0 +68.24(+1.48%)
Jun 16, 2017 4605 4643 4591 4614 0 +0.39(+0.01%)
Jun 15, 2017 4582 4638 4540 4614 0 -0.43(-0.01%)
Jun 14, 2017 4619 4659 4564 4614 0 +2.37(+0.05%)
Jun 13, 2017 4608 4654 4562 4612 0 +7.10(+0.15%)
Jun 12, 2017 4624 4638 4506 4605 0 -22.26(-0.48%)
Jun 09, 2017 4630 4672 4603 4627 0 +12.00(+0.26%)
Jun 08, 2017 4630 4690 4588 4615 0 -58.77(-1.26%)
Jun 07, 2017 4602 4699 4539 4674 0 +56.49(+1.22%)
Jun 06, 2017 4637 4688 4600 4618 0 -44.68(-0.96%)
Jun 05, 2017 4629 4686 4596 4662 0 +26.81(+0.58%)
Jun 02, 2017 4643 4696 4613 4635 0 +23.31(+0.51%)
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.