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, 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%)
Jul 01, 2010 1372 1397 1333 1370 0 +4.73(+0.35%)
Jun 30, 2010 1361 1402 1355 1365 0 +3.76(+0.28%)
Jun 29, 2010 1390 1396 1352 1361 0 -47.74(-3.39%)
Jun 25, 2010 1415 1426 1393 1409 0 -5.43(-0.38%)
Jun 24, 2010 1422 1443 1410 1415 0 -19.48(-1.36%)
Jun 23, 2010 1435 1450 1409 1434 0 +2.30(+0.16%)
Jun 22, 2010 1454 1477 1426 1432 0 -32.59(-2.23%)
Jun 21, 2010 1493 1501 1454 1464 0 -13.74(-0.93%)
Jun 18, 2010 1477 1499 1462 1478 0 -10.57(-0.71%)
Jun 17, 2010 1488 1503 1463 1489 0 +13.14(+0.89%)
Jun 16, 2010 1477 1500 1459 1476 0 -11.32(-0.76%)
Jun 15, 2010 1466 1497 1453 1487 0 +42.99(+2.98%)
Jun 14, 2010 1469 1486 1436 1444 0 -4.30(-0.30%)
Jun 11, 2010 1424 1455 1413 1448 0 +15.17(+1.06%)
Jun 10, 2010 1421 1443 1410 1433 0 +41.36(+2.97%)
Jun 09, 2010 1404 1423 1382 1392 0 -4.02(-0.29%)
Jun 08, 2010 1382 1405 1367 1396 0 +16.00(+1.16%)
Jun 07, 2010 1398 1416 1368 1380 0 -13.57(-0.97%)
Jun 04, 2010 1393 1429 1382 1393 0 -53.68(-3.71%)
Jun 03, 2010 1460 1470 1426 1447 0 +10.95(+0.76%)
Jun 02, 2010 1417 1444 1402 1436 0 +45.64(+3.28%)
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.