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 (%)
Sep 30, 2010 1736 1757 1712 1723 0 -2.37(-0.14%)
Sep 29, 2010 1719 1739 1707 1726 0 +5.50(+0.32%)
Sep 28, 2010 1726 1739 1695 1720 0 +6.77(+0.40%)
Sep 27, 2010 1669 1756 1663 1714 0 +70.49(+4.29%)
Sep 24, 2010 1640 1663 1623 1643 0 +19.90(+1.23%)
Sep 23, 2010 1612 1654 1605 1623 0 -33.61(-2.03%)
Sep 22, 2010 1652 1671 1641 1657 0 +2.48(+0.15%)
Sep 21, 2010 1648 1673 1634 1654 0 +5.50(+0.33%)
Sep 20, 2010 1620 1662 1613 1649 0 +38.74(+2.41%)
Sep 17, 2010 1611 1636 1599 1610 0 -23.66(-1.45%)
Sep 15, 2010 1615 1656 1598 1634 0 +16.02(+0.99%)
Sep 14, 2010 1604 1632 1591 1618 0 +12.03(+0.75%)
Sep 13, 2010 1612 1624 1590 1606 0 +15.44(+0.97%)
Sep 10, 2010 1592 1604 1574 1590 0 +7.56(+0.48%)
Sep 09, 2010 1595 1610 1570 1583 0 +7.96(+0.51%)
Sep 08, 2010 1561 1593 1552 1575 0 +12.57(+0.80%)
Sep 07, 2010 1561 1578 1530 1562 0 -18.78(-1.19%)
Sep 03, 2010 1581 1581 1581 0 +1.83(+0.12%)
Sep 02, 2010 1567 1593 1550 1579 0 +15.09(+0.96%)
Sep 01, 2010 1537 1573 1531 1564 0 +54.41(+3.60%)
Aug 31, 2010 1494 1526 1478 1510 0 +13.77(+0.92%)
Aug 30, 2010 1507 1525 1488 1496 0 -16.86(-1.11%)
Aug 27, 2010 1500 1518 1470 1513 0 +33.84(+2.29%)
Aug 26, 2010 1502 1514 1465 1479 0 -7.68(-0.52%)
Aug 25, 2010 1491 1507 1471 1486 0 -18.12(-1.20%)
Aug 24, 2010 1501 1526 1481 1505 0 -16.32(-1.07%)
Aug 23, 2010 1554 1576 1519 1521 0 -33.23(-2.14%)
Aug 20, 2010 1546 1562 1519 1554 0 +4.39(+0.28%)
Aug 19, 2010 1587 1598 1536 1550 0 -47.03(-2.95%)
Aug 18, 2010 1606 1618 1584 1597 0 -3.43(-0.21%)
Aug 17, 2010 1598 1622 1584 1600 0 +26.55(+1.69%)
Aug 16, 2010 1574 1626 1545 1574 0 +13.19(+0.85%)
Aug 13, 2010 1559 1574 1509 1560 0 +37.89(+2.49%)
Aug 12, 2010 1508 1548 1487 1523 0 -2.69(-0.18%)
Aug 11, 2010 1552 1562 1513 1525 0 -74.16(-4.64%)
Aug 10, 2010 1583 1610 1557 1599 0 -9.20(-0.57%)
Aug 09, 2010 1586 1620 1575 1609 0 +27.08(+1.71%)
Aug 06, 2010 1573 1593 1538 1582 0 +22.50(+1.44%)
Aug 05, 2010 1568 1590 1545 1559 0 -15.25(-0.97%)
Aug 04, 2010 1578 1595 1561 1574 0 +1.99(+0.13%)
Aug 03, 2010 1587 1600 1556 1572 0 -23.17(-1.45%)
Aug 02, 2010 1581 1606 1571 1596 0 +35.70(+2.29%)
Jul 30, 2010 1552 1567 1511 1560 0 +25.72(+1.68%)
Jul 29, 2010 1555 1564 1513 1534 0 +1.75(+0.11%)
Jul 28, 2010 1529 1550 1515 1532 0 -2.30(-0.15%)
Jul 27, 2010 1554 1567 1524 1535 0 -15.57(-1.00%)
Jul 26, 2010 1540 1557 1522 1550 0 +17.55(+1.15%)
Jul 23, 2010 1520 1542 1508 1533 0 +5.60(+0.37%)
Jul 22, 2010 1508 1540 1501 1527 0 +42.00(+2.83%)
Jul 21, 2010 1500 1518 1467 1485 0 -0.94(-0.06%)
Jul 20, 2010 1465 1495 1452 1486 0 +11.58(+0.79%)
Jul 19, 2010 1476 1493 1430 1474 0 +1.31(+0.09%)
Jul 16, 2010 1476 1504 1467 1473 0 -33.28(-2.21%)
Jul 15, 2010 1500 1512 1475 1506 0 +1.80(+0.12%)
Jul 14, 2010 1479 1516 1469 1505 0 +13.90(+0.93%)
Jul 13, 2010 1485 1500 1470 1491 0 +25.39(+1.73%)
Jul 12, 2010 1455 1479 1441 1465 0 +6.69(+0.46%)
Jul 09, 2010 1453 1467 1434 1459 0 +19.67(+1.37%)
Jul 08, 2010 1442 1453 1422 1439 0 +6.62(+0.46%)
Jul 07, 2010 1386 1434 1371 1432 0 +47.73(+3.45%)
Jul 06, 2010 1394 1418 1368 1385 0 +11.95(+0.87%)
Jul 02, 2010 1376 1396 1348 1373 0 +2.73(+0.20%)
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.