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 (%)
Mar 31, 2014 2542 2590 2533 2579 0 +56.16(+2.23%)
Mar 28, 2014 2509 2564 2495 2523 0 +11.98(+0.48%)
Mar 27, 2014 2524 2535 2477 2511 0 -22.25(-0.88%)
Mar 26, 2014 2554 2575 2519 2534 0 -4.81(-0.19%)
Mar 25, 2014 2532 2564 2515 2538 0 +35.12(+1.40%)
Mar 24, 2014 2508 2525 2474 2503 0 +10.30(+0.41%)
Mar 21, 2014 2537 2550 2480 2493 0 -24.22(-0.96%)
Mar 20, 2014 2503 2529 2482 2517 0 -2.97(-0.12%)
Mar 19, 2014 2541 2561 2501 2520 0 -15.37(-0.61%)
Mar 18, 2014 2529 2560 2517 2536 0 +9.48(+0.38%)
Mar 17, 2014 2527 2546 2497 2526 0 +22.25(+0.89%)
Mar 14, 2014 2476 2528 2455 2504 0 +21.22(+0.85%)
Mar 13, 2014 2514 2531 2463 2483 0 -23.04(-0.92%)
Mar 12, 2014 2497 2523 2476 2506 0 +8.63(+0.35%)
Mar 11, 2014 2491 2524 2469 2497 0 +5.70(+0.23%)
Mar 10, 2014 2485 2523 2460 2491 0 +5.64(+0.23%)
Mar 07, 2014 2512 2518 2457 2486 0 -8.22(-0.33%)
Mar 06, 2014 2498 2529 2467 2494 0 +6.47(+0.26%)
Mar 05, 2014 2490 2510 2466 2487 0 +4.44(+0.18%)
Mar 04, 2014 2469 2505 2454 2483 0 +43.13(+1.77%)
Mar 03, 2014 2435 2455 2400 2440 0 -21.21(-0.86%)
Feb 28, 2014 2460 2484 2436 2461 0 -2.86(-0.12%)
Feb 27, 2014 2459 2485 2445 2464 0 +9.40(+0.38%)
Feb 26, 2014 2458 2473 2427 2455 0 +4.57(+0.19%)
Feb 25, 2014 2445 2476 2423 2450 0 +16.41(+0.67%)
Feb 24, 2014 2413 2454 2404 2434 0 +22.09(+0.92%)
Feb 21, 2014 2396 2427 2383 2411 0 +10.33(+0.43%)
Feb 20, 2014 2351 2411 2338 2401 0 +53.10(+2.26%)
Feb 19, 2014 2352 2379 2330 2348 0 -12.69(-0.54%)
Feb 18, 2014 2374 2404 2337 2361 0 -34.25(-1.43%)
Feb 14, 2014 2395 2395 2395 0 +56.00(+2.39%)
Feb 13, 2014 2315 2364 2307 2339 0 +19.63(+0.85%)
Feb 12, 2014 2327 2340 2297 2319 0 -4.10(-0.18%)
Feb 11, 2014 2304 2334 2280 2323 0 +31.96(+1.39%)
Feb 10, 2014 2314 2323 2271 2291 0 -23.26(-1.00%)
Feb 07, 2014 2285 2331 2277 2315 0 +29.39(+1.29%)
Feb 06, 2014 2252 2309 2248 2285 0 +43.92(+1.96%)
Feb 05, 2014 2226 2257 2204 2241 0 +28.66(+1.30%)
Feb 04, 2014 2205 2227 2172 2213 0 +35.29(+1.62%)
Feb 03, 2014 2260 2273 2169 2177 0 -39.17(-1.77%)
Jan 31, 2014 2216 2247 2203 2217 0 -21.31(-0.95%)
Jan 30, 2014 2218 2253 2199 2238 0 +23.48(+1.06%)
Jan 29, 2014 2249 2293 2201 2214 0 -61.51(-2.70%)
Jan 28, 2014 2254 2299 2241 2276 0 +37.88(+1.69%)
Jan 27, 2014 2277 2291 2208 2238 0 -36.29(-1.60%)
Jan 24, 2014 2323 2339 2260 2274 0 -55.12(-2.37%)
Jan 23, 2014 2374 2386 2295 2330 0 -48.71(-2.05%)
Jan 22, 2014 2355 2385 2338 2378 0 +48.29(+2.07%)
Jan 21, 2014 2348 2372 2313 2330 0 +15.57(+0.67%)
Jan 17, 2014 2314 2314 2314 0 -9.28(-0.40%)
Jan 16, 2014 2323 2350 2303 2324 0 -8.92(-0.38%)
Jan 15, 2014 2346 2356 2309 2333 0 -11.57(-0.49%)
Jan 14, 2014 2313 2352 2301 2344 0 +36.64(+1.59%)
Jan 13, 2014 2355 2363 2295 2307 0 -35.31(-1.51%)
Jan 10, 2014 2302 2358 2288 2343 0 +24.72(+1.07%)
Jan 09, 2014 2306 2352 2283 2318 0 +22.57(+0.98%)
Jan 08, 2014 2262 2305 2241 2296 0 +45.07(+2.00%)
Jan 07, 2014 2246 2271 2227 2250 0 +31.30(+1.41%)
Jan 06, 2014 2249 2267 2208 2219 0 -25.91(-1.15%)
Jan 03, 2014 2203 2254 2199 2245 0 +55.19(+2.52%)
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.