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 30, 2011 1616 1640 1607 1618 0 +4.25(+0.26%)
Jun 29, 2011 1616 1628 1599 1614 0 +3.58(+0.22%)
Jun 28, 2011 1599 1619 1586 1610 0 +10.95(+0.68%)
Jun 27, 2011 1595 1615 1579 1599 0 +5.76(+0.36%)
Jun 24, 2011 1595 1605 1572 1593 0 -0.50(-0.03%)
Jun 23, 2011 1562 1601 1560 1594 0 +17.70(+1.12%)
Jun 22, 2011 1584 1601 1568 1576 0 -12.51(-0.79%)
Jun 21, 2011 1573 1598 1564 1589 0 +18.54(+1.18%)
Jun 20, 2011 1576 1584 1564 1570 0 +11.30(+0.72%)
Jun 17, 2011 1549 1574 1543 1559 0 +27.47(+1.79%)
Jun 16, 2011 1537 1556 1517 1531 0 -12.47(-0.81%)
Jun 15, 2011 1558 1564 1529 1544 0 -35.00(-2.22%)
Jun 14, 2011 1575 1596 1567 1579 0 +17.92(+1.15%)
Jun 13, 2011 1563 1586 1548 1561 0 +1.47(+0.09%)
Jun 10, 2011 1572 1582 1548 1559 0 -19.74(-1.25%)
Jun 09, 2011 1584 1599 1568 1579 0 -2.31(-0.15%)
Jun 08, 2011 1599 1613 1566 1581 0 -25.25(-1.57%)
Jun 07, 2011 1615 1626 1599 1607 0 +7.80(+0.49%)
Jun 06, 2011 1625 1633 1593 1599 0 -34.17(-2.09%)
Jun 03, 2011 1628 1648 1615 1633 0 +9.75(+0.60%)
May 24, 2011 1640 1642 1613 1623 0 -4.14(-0.25%)
May 23, 2011 1620 1640 1612 1627 0 -33.82(-2.04%)
May 20, 2011 1667 1678 1653 1661 0 -16.28(-0.97%)
May 19, 2011 1677 1693 1658 1678 0 +8.30(+0.50%)
May 18, 2011 1659 1678 1643 1669 0 +6.63(+0.40%)
May 17, 2011 1649 1675 1642 1663 0 +9.00(+0.54%)
May 16, 2011 1648 1675 1643 1654 0 -0.97(-0.06%)
May 13, 2011 1670 1681 1640 1655 0 -14.15(-0.85%)
May 12, 2011 1654 1675 1638 1669 0 +12.72(+0.77%)
May 11, 2011 1651 1669 1638 1656 0 -9.30(-0.56%)
May 10, 2011 1677 1690 1657 1665 0 +3.91(+0.24%)
May 09, 2011 1629 1685 1645 1661 0 -20.72(-1.23%)
May 06, 2011 1641 1702 1658 1682 0 +24.62(+1.49%)
May 05, 2011 1590 1670 1624 1657 0 +22.81(+1.40%)
May 04, 2011 1636 1651 1617 1635 0 -0.56(-0.03%)
May 03, 2011 1634 1647 1619 1635 0 -8.90(-0.54%)
May 02, 2011 1651 1660 1640 1644 0 -10.12(-0.61%)
Apr 29, 2011 1645 1672 1632 1654 0 +12.17(+0.74%)
Apr 28, 2011 1642 1651 1623 1642 0 -2.77(-0.17%)
Apr 27, 2011 1642 1657 1622 1645 0 +12.63(+0.77%)
Apr 26, 2011 1622 1646 1617 1632 0 +23.44(+1.46%)
Apr 25, 2011 1598 1620 1592 1609 0 +15.78(+0.99%)
Apr 21, 2011 1606 1618 1585 1593 0 -9.81(-0.61%)
Apr 20, 2011 1595 1613 1586 1603 0 +27.07(+1.72%)
Apr 19, 2011 1576 1588 1564 1576 0 +7.74(+0.49%)
Apr 18, 2011 1568 1583 1550 1568 0 -14.53(-0.92%)
Apr 15, 2011 1584 1595 1570 1583 0 -0.37(-0.02%)
Apr 14, 2011 1575 1596 1561 1583 0 -2.76(-0.17%)
Apr 13, 2011 1601 1607 1577 1586 0 -3.24(-0.20%)
Apr 12, 2011 1582 1610 1575 1589 0 +8.26(+0.52%)
Apr 11, 2011 1581 1589 1562 1581 0 +1.03(+0.07%)
Apr 08, 2011 1608 1615 1569 1580 0 -17.84(-1.12%)
Apr 07, 2011 1618 1624 1592 1597 0 -19.11(-1.18%)
Apr 06, 2011 1628 1638 1602 1617 0 +11.19(+0.70%)
Apr 05, 2011 1619 1630 1598 1605 0 -15.62(-0.96%)
Apr 04, 2011 1613 1630 1601 1621 0 -3.68(-0.23%)
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.