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 29, 2014 2694 2694 2694 0 -2.23(-0.08%)
Aug 28, 2014 2708 2719 2683 2696 0 -20.29(-0.75%)
Aug 27, 2014 2702 2744 2683 2716 0 +37.76(+1.41%)
Aug 26, 2014 2704 2710 2672 2678 0 -21.58(-0.80%)
Aug 25, 2014 2715 2721 2681 2700 0 +7.52(+0.28%)
Aug 22, 2014 2664 2711 2654 2692 0 +29.22(+1.10%)
Aug 21, 2014 2693 2700 2650 2663 0 -25.08(-0.93%)
Aug 20, 2014 2661 2703 2646 2688 0 +31.30(+1.18%)
Aug 19, 2014 2661 2677 2635 2657 0 +4.02(+0.15%)
Aug 18, 2014 2608 2661 2593 2653 0 +59.79(+2.31%)
Aug 15, 2014 2599 2609 2554 2593 0 +7.02(+0.27%)
Aug 14, 2014 2563 2594 2550 2586 0 +28.72(+1.12%)
Aug 13, 2014 2535 2574 2515 2557 0 +33.18(+1.31%)
Aug 12, 2014 2536 2553 2508 2524 0 -11.82(-0.47%)
Aug 11, 2014 2535 2566 2511 2536 0 +17.08(+0.68%)
Aug 08, 2014 2479 2524 2444 2519 0 +39.57(+1.60%)
Aug 07, 2014 2500 2526 2457 2479 0 -36.32(-1.44%)
Aug 06, 2014 2499 2536 2466 2516 0 -4.97(-0.20%)
Aug 05, 2014 2549 2576 2504 2521 0 -49.67(-1.93%)
Aug 04, 2014 2569 2608 2528 2570 0 +10.26(+0.40%)
Aug 01, 2014 2548 2574 2513 2560 0 +9.58(+0.38%)
Jul 31, 2014 2571 2586 2540 2550 0 -78.26(-2.98%)
Jul 23, 2014 2581 2646 2572 2629 0 +60.42(+2.35%)
Jul 22, 2014 2559 2582 2543 2568 0 +32.93(+1.30%)
Jul 21, 2014 2545 2554 2520 2535 0 -6.43(-0.25%)
Jul 18, 2014 2530 2559 2510 2542 0 +15.05(+0.60%)
Jul 17, 2014 2549 2579 2507 2527 0 -37.62(-1.47%)
Jul 16, 2014 2582 2596 2550 2564 0 +4.91(+0.19%)
Jul 15, 2014 2548 2577 2523 2559 0 +20.94(+0.82%)
Jul 14, 2014 2550 2562 2523 2538 0 +5.87(+0.23%)
Jul 11, 2014 2519 2547 2508 2533 0 +14.97(+0.59%)
Jul 10, 2014 2482 2530 2463 2518 0 -161.80(-6.04%)
Jul 09, 2014 2698 2716 2651 2679 0 +31.58(+1.19%)
Jul 08, 2014 2647 2671 2574 2648 0 -19.13(-0.72%)
Jul 07, 2014 2719 2725 2651 2667 0 -68.75(-2.51%)
Jul 03, 2014 2736 2736 2736 0 +32.91(+1.22%)
Jul 02, 2014 2732 2744 2676 2703 0 -50.23(-1.82%)
Jul 01, 2014 2713 2767 2700 2753 0 +53.91(+2.00%)
Jun 30, 2014 2709 2727 2675 2699 0 -11.13(-0.41%)
Jun 27, 2014 2683 2718 2668 2710 0 +17.79(+0.66%)
Jun 26, 2014 2687 2706 2661 2693 0 +12.86(+0.48%)
Jun 25, 2014 2648 2692 2631 2680 0 +27.52(+1.04%)
Jun 24, 2014 2668 2697 2645 2652 0 -5.92(-0.22%)
Jun 23, 2014 2690 2699 2638 2658 0 -31.87(-1.18%)
Jun 20, 2014 2693 2711 2673 2690 0 +4.40(+0.16%)
Jun 19, 2014 2674 2702 2652 2686 0 +30.29(+1.14%)
Jun 18, 2014 2654 2674 2616 2655 0 -18.45(-0.69%)
Jun 17, 2014 2652 2683 2632 2674 0 +31.64(+1.20%)
Jun 16, 2014 2643 2673 2616 2642 0 -19.50(-0.73%)
Jun 13, 2014 2623 2676 2610 2662 0 +29.29(+1.11%)
Jun 12, 2014 2697 2704 2605 2632 0 -87.67(-3.22%)
Jun 11, 2014 2741 2750 2708 2720 0 -49.72(-1.80%)
Jun 10, 2014 2774 2786 2741 2770 0 -11.50(-0.41%)
Jun 06, 2014 2762 2792 2752 2781 0 +31.78(+1.16%)
Jun 05, 2014 2761 2777 2735 2749 0 -3.31(-0.12%)
Jun 04, 2014 2741 2766 2723 2753 0 +20.30(+0.74%)
Jun 03, 2014 2718 2751 2706 2732 0 +12.05(+0.44%)
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.