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, 2011 1384 1406 1367 1378 0 +6.01(+0.44%)
Aug 30, 2011 1364 1386 1348 1372 0 +1.79(+0.13%)
Aug 29, 2011 1334 1386 1328 1370 0 +53.26(+4.04%)
Aug 26, 2011 1289 1323 1277 1317 0 +19.29(+1.49%)
Aug 25, 2011 1334 1345 1288 1298 0 -32.39(-2.44%)
Aug 24, 2011 1321 1344 1300 1330 0 +17.68(+1.35%)
Aug 23, 2011 1282 1317 1270 1312 0 +47.18(+3.73%)
Aug 22, 2011 1307 1317 1261 1265 0 -7.49(-0.59%)
Aug 19, 2011 1274 1314 1257 1273 0 -7.42(-0.58%)
Aug 18, 2011 1298 1306 1254 1280 0 -45.60(-3.44%)
Aug 17, 2011 1328 1343 1308 1326 0 +3.88(+0.29%)
Aug 16, 2011 1312 1343 1300 1322 0 -1.01(-0.08%)
Aug 15, 2011 1315 1340 1298 1323 0 +28.61(+2.21%)
Aug 12, 2011 1341 1357 1277 1294 0 +19.70(+1.55%)
Aug 11, 2011 1245 1290 1232 1275 0 +42.88(+3.48%)
Aug 10, 2011 1263 1274 1221 1232 0 -58.12(-4.51%)
Aug 09, 2011 1258 1292 1203 1290 0 +69.84(+5.72%)
Aug 08, 2011 1254 1271 1200 1220 0 -79.09(-6.09%)
Aug 05, 2011 1332 1357 1251 1299 0 -9.76(-0.75%)
Aug 04, 2011 1365 1377 1301 1309 0 -72.42(-5.24%)
Aug 03, 2011 1373 1398 1337 1381 0 +6.98(+0.51%)
Aug 02, 2011 1393 1410 1368 1374 0 -37.21(-2.64%)
Aug 01, 2011 1431 1447 1386 1411 0 -5.10(-0.36%)
Jul 29, 2011 1412 1450 1384 1417 0 -20.15(-1.40%)
Jul 28, 2011 1455 1468 1429 1437 0 -26.04(-1.78%)
Jul 27, 2011 1474 1487 1448 1463 0 -28.29(-1.90%)
Jul 26, 2011 1510 1527 1482 1491 0 -18.80(-1.25%)
Jul 25, 2011 1517 1531 1496 1510 0 -19.51(-1.28%)
Jul 22, 2011 1529 1543 1517 1529 0 +6.07(+0.40%)
Jul 21, 2011 1523 1538 1508 1523 0 +10.92(+0.72%)
Jul 20, 2011 1532 1540 1506 1512 0 -9.83(-0.65%)
Jul 19, 2011 1521 1536 1502 1522 0 +12.19(+0.81%)
Jul 18, 2011 1536 1545 1494 1510 0 -44.51(-2.86%)
Jul 15, 2011 1574 1582 1541 1554 0 -12.48(-0.80%)
Jul 14, 2011 1591 1604 1560 1567 0 -17.66(-1.11%)
Jul 13, 2011 1594 1617 1576 1585 0 +2.63(+0.17%)
Jul 12, 2011 1592 1607 1568 1582 0 -19.61(-1.22%)
Jul 11, 2011 1625 1628 1595 1602 0 -44.14(-2.68%)
Jul 08, 2011 1640 1661 1620 1646 0 -10.77(-0.65%)
Jul 07, 2011 1674 1690 1635 1656 0 +3.47(+0.21%)
Jul 06, 2011 1638 1669 1628 1653 0 +14.01(+0.85%)
Jul 05, 2011 1643 1670 1616 1639 0 -5.81(-0.35%)
Jul 01, 2011 1645 1645 1645 0 +27.00(+1.67%)
Jun 30, 2011 1616 1640 1607 1618 0 +4.25(+0.26%)
Jun 29, 2011 1616 1628 1599 1614 0 +3.58(+0.22%)
Jun 28, 2011 1599 1619 1586 1610 0 +10.95(+0.68%)
Jun 27, 2011 1595 1615 1579 1599 0 +5.76(+0.36%)
Jun 24, 2011 1595 1605 1572 1593 0 -0.50(-0.03%)
Jun 23, 2011 1562 1601 1560 1594 0 +17.70(+1.12%)
Jun 22, 2011 1584 1601 1568 1576 0 -12.51(-0.79%)
Jun 21, 2011 1573 1598 1564 1589 0 +18.54(+1.18%)
Jun 20, 2011 1576 1584 1564 1570 0 +11.30(+0.72%)
Jun 17, 2011 1549 1574 1543 1559 0 +27.47(+1.79%)
Jun 16, 2011 1537 1556 1517 1531 0 -12.47(-0.81%)
Jun 15, 2011 1558 1564 1529 1544 0 -35.00(-2.22%)
Jun 14, 2011 1575 1596 1567 1579 0 +17.92(+1.15%)
Jun 13, 2011 1563 1586 1548 1561 0 +1.47(+0.09%)
Jun 10, 2011 1572 1582 1548 1559 0 -19.74(-1.25%)
Jun 09, 2011 1584 1599 1568 1579 0 -2.31(-0.15%)
Jun 08, 2011 1599 1613 1566 1581 0 -25.25(-1.57%)
Jun 07, 2011 1615 1626 1599 1607 0 +7.80(+0.49%)
Jun 06, 2011 1625 1633 1593 1599 0 -34.17(-2.09%)
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.