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 (%)
Nov 28, 2014 3217 3299 3198 3243 0 +131.16(+4.21%)
Nov 26, 2014 3112 3112 3112 3112 0 +24.31(+0.79%)
Nov 25, 2014 3087 3121 3063 3087 0 +15.42(+0.50%)
Nov 24, 2014 3061 3093 3041 3072 0 +34.44(+1.13%)
Nov 21, 2014 3087 3098 3006 3038 0 -32.42(-1.06%)
Nov 20, 2014 3076 3104 3026 3070 0 -20.59(-0.67%)
Nov 19, 2014 3096 3131 3062 3091 0 -7.93(-0.26%)
Nov 18, 2014 3051 3116 3046 3099 0 +52.95(+1.74%)
Nov 17, 2014 3061 3094 3036 3046 0 -9.53(-0.31%)
Nov 14, 2014 3074 3090 3042 3055 0 -28.04(-0.91%)
Nov 13, 2014 3092 3119 3064 3083 0 -4.44(-0.14%)
Nov 12, 2014 3077 3108 3050 3088 0 -13.18(-0.43%)
Nov 11, 2014 3094 3137 3078 3101 0 +20.82(+0.68%)
Nov 10, 2014 3031 3090 3005 3080 0 +58.26(+1.93%)
Nov 07, 2014 3032 3051 2997 3022 0 -27.68(-0.91%)
Nov 06, 2014 3010 3083 2988 3049 0 +36.06(+1.20%)
Nov 05, 2014 3023 3043 2968 3013 0 +13.05(+0.43%)
Nov 04, 2014 2899 3016 2896 3000 0 +114.03(+3.95%)
Nov 03, 2014 2861 2909 2831 2886 0 +82.16(+2.93%)
Oct 31, 2014 2792 2827 2764 2804 0 +52.32(+1.90%)
Oct 30, 2014 2755 2784 2721 2752 0 -27.98(-1.01%)
Oct 28, 2014 2747 2794 2717 2780 0 +49.82(+1.82%)
Oct 27, 2014 2690 2730 2692 2730 0 +38.10(+1.42%)
Oct 24, 2014 2657 2711 2644 2692 0 +36.99(+1.39%)
Oct 23, 2014 2723 2759 2603 2655 0 -57.68(-2.13%)
Oct 21, 2014 2663 2730 2655 2713 0 +90.51(+3.45%)
Oct 20, 2014 2543 2634 2539 2622 0 +102.70(+4.08%)
Oct 17, 2014 2551 2573 2504 2519 0 -2.22(-0.09%)
Oct 16, 2014 2384 2547 2374 2522 0 +69.37(+2.83%)
Oct 15, 2014 2419 2506 2364 2452 0 -21.87(-0.88%)
Oct 14, 2014 2414 2540 2382 2474 0 +94.21(+3.96%)
Oct 13, 2014 2380 2389 2376 2380 0 -78.51(-3.19%)
Oct 10, 2014 2515 2544 2446 2458 0 -67.07(-2.66%)
Oct 09, 2014 2588 2607 2515 2525 0 -55.29(-2.14%)
Oct 08, 2014 2623 2631 2528 2581 0 -17.03(-0.66%)
Oct 07, 2014 2638 2652 2590 2598 0 -71.69(-2.69%)
Oct 06, 2014 2714 2733 2656 2669 0 -34.13(-1.26%)
Oct 03, 2014 2657 2717 2649 2704 0 +70.08(+2.66%)
Oct 02, 2014 2631 2675 2577 2633 0 +22.77(+0.87%)
Oct 01, 2014 2639 2648 2590 2611 0 -81.39(-3.02%)
Sep 30, 2014 2677 2720 2647 2692 0 +16.93(+0.63%)
Sep 29, 2014 2666 2696 2654 2675 0 -24.88(-0.92%)
Sep 26, 2014 2689 2708 2672 2700 0 +16.76(+0.62%)
Sep 25, 2014 2709 2721 2664 2683 0 -95.72(-3.44%)
Sep 19, 2014 2829 2840 2770 2779 0 -44.14(-1.56%)
Sep 18, 2014 2776 2832 2764 2823 0 +60.40(+2.19%)
Sep 17, 2014 2784 2799 2741 2763 0 -18.49(-0.66%)
Sep 16, 2014 2763 2805 2724 2781 0 +16.01(+0.58%)
Sep 15, 2014 2802 2827 2758 2765 0 -41.95(-1.49%)
Sep 12, 2014 2811 2846 2789 2807 0 -5.93(-0.21%)
Sep 11, 2014 2817 2838 2792 2813 0 -0.66(-0.02%)
Sep 10, 2014 2781 2826 2755 2814 0 +36.74(+1.32%)
Sep 09, 2014 2766 2814 2747 2777 0 -6.99(-0.25%)
Sep 08, 2014 2782 2803 2765 2784 0 +1.65(+0.06%)
Sep 05, 2014 2764 2793 2737 2782 0 +16.51(+0.60%)
Sep 04, 2014 2759 2801 2742 2766 0 +16.96(+0.62%)
Sep 03, 2014 2766 2769 2723 2749 0 -13.86(-0.50%)
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.