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 (%)
Jun 28, 2019 3854 3899 3835 3872 0 +30.75(+0.80%)
Jun 27, 2019 3817 3882 3802 3842 0 +31.91(+0.84%)
Jun 26, 2019 3825 3853 3778 3810 0 -9.59(-0.25%)
Jun 25, 2019 3838 3877 3812 3819 0 -27.78(-0.72%)
Jun 24, 2019 3864 3875 3816 3847 0 -4.79(-0.12%)
Jun 21, 2019 3869 3919 3829 3852 0 -22.78(-0.59%)
Jun 20, 2019 3923 3934 3840 3875 0 -22.87(-0.59%)
Jun 19, 2019 3924 3940 3859 3898 0 -12.96(-0.33%)
Jun 18, 2019 3903 3969 3876 3911 0 +27.03(+0.70%)
Jun 17, 2019 3911 3924 3866 3884 0 -36.88(-0.94%)
Jun 14, 2019 3953 3976 3880 3920 0 -26.75(-0.68%)
Jun 13, 2019 3868 3977 3863 3947 0 +95.96(+2.49%)
Jun 12, 2019 3835 3875 3812 3851 0 +18.26(+0.48%)
Jun 11, 2019 3840 3877 3805 3833 0 +30.13(+0.79%)
Jun 10, 2019 3832 3876 3796 3803 0 +1.31(+0.03%)
Jun 07, 2019 3793 3851 3778 3801 0 +24.70(+0.65%)
Jun 06, 2019 3803 3823 3740 3777 0 -27.25(-0.72%)
Jun 05, 2019 3779 3822 3757 3804 0 +64.43(+1.72%)
Jun 04, 2019 3670 3756 3665 3740 0 +104.44(+2.87%)
Jun 03, 2019 3614 3681 3595 3635 0 +16.16(+0.45%)
May 31, 2019 3676 3698 3601 3619 0 -94.30(-2.54%)
May 30, 2019 3723 3752 3683 3713 0 -6.16(-0.17%)
May 29, 2019 3754 3759 3681 3719 0 -30.89(-0.82%)
May 28, 2019 3796 3813 3743 3750 0 -60.45(-1.59%)
May 24, 2019 3824 3854 3790 3811 0 -0.83(-0.02%)
May 23, 2019 3839 3871 3746 3812 0 -63.06(-1.63%)
May 22, 2019 3931 3948 3868 3875 0 -70.29(-1.78%)
May 21, 2019 3892 3955 3879 3945 0 +83.48(+2.16%)
May 20, 2019 3844 3900 3827 3861 0 -20.86(-0.54%)
May 17, 2019 3874 3941 3855 3882 0 -27.56(-0.70%)
May 16, 2019 3881 3947 3866 3910 0 +37.69(+0.97%)
May 15, 2019 3809 3900 3781 3872 0 +21.76(+0.57%)
May 14, 2019 3806 3876 3784 3850 0 +52.55(+1.38%)
May 13, 2019 3849 3859 3768 3798 0 -121.11(-3.09%)
May 10, 2019 3885 3936 3802 3919 0 +15.22(+0.39%)
May 09, 2019 3854 3914 3831 3904 0 +33.56(+0.87%)
May 08, 2019 3858 3915 3826 3870 0 -5.84(-0.15%)
May 07, 2019 3921 3931 3820 3876 0 -79.53(-2.01%)
May 06, 2019 3905 3968 3890 3956 0 -14.42(-0.36%)
May 03, 2019 3949 3996 3937 3970 0 +30.83(+0.78%)
May 02, 2019 3963 4012 3921 3939 0 -19.44(-0.49%)
May 01, 2019 4000 4015 3947 3959 0 -23.13(-0.58%)
Apr 30, 2019 3946 4006 3919 3982 0 +48.07(+1.22%)
Apr 29, 2019 3882 3952 3864 3934 0 +49.89(+1.28%)
Apr 26, 2019 3873 3922 3839 3884 0 +11.51(+0.30%)
Apr 25, 2019 3885 3983 3820 3872 0 -5.32(-0.14%)
Apr 24, 2019 3870 3907 3826 3878 0 +11.76(+0.30%)
Apr 23, 2019 3796 3884 3778 3866 0 +79.97(+2.11%)
Apr 22, 2019 3806 3823 3768 3786 0 -46.40(-1.21%)
Apr 18, 2019 3849 3868 3799 3832 0 -25.44(-0.66%)
Apr 17, 2019 3889 3916 3832 3858 0 +9.89(+0.26%)
Apr 16, 2019 3821 3868 3796 3848 0 +32.08(+0.84%)
Apr 15, 2019 3866 3873 3808 3816 0 -51.28(-1.33%)
Apr 12, 2019 3884 3914 3834 3867 0 +4.21(+0.11%)
Apr 11, 2019 3839 3906 3831 3863 0 +34.96(+0.91%)
Apr 10, 2019 3815 3845 3747 3828 0 +63.56(+1.69%)
Apr 09, 2019 3761 3793 3729 3764 0 -18.11(-0.48%)
Apr 08, 2019 3796 3818 3752 3782 0 -65.87(-1.71%)
Apr 05, 2019 3834 3879 3823 3848 0 +19.60(+0.51%)
Apr 04, 2019 3830 3847 3758 3829 0 +16.59(+0.44%)
Apr 03, 2019 3823 3865 3801 3812 0 +10.08(+0.27%)
Apr 02, 2019 3824 3845 3750 3802 0 +30.72(+0.81%)
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.