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, 2015 2590 2611 2559 2573 0 -901.14(-25.94%)
Mar 30, 2015 3480 3508 3449 3474 0 +12.65(+0.37%)
Mar 27, 2015 3396 3477 3387 3462 0 +79.89(+2.36%)
Mar 26, 2015 3355 3405 3300 3382 0 -35.24(-1.03%)
Mar 25, 2015 3511 3521 3410 3417 0 -82.25(-2.35%)
Mar 24, 2015 3495 3538 3469 3499 0 -12.51(-0.36%)
Mar 23, 2015 3553 3569 3498 3512 0 -34.37(-0.97%)
Mar 20, 2015 3539 3559 3513 3546 0 +13.08(+0.37%)
Mar 19, 2015 3523 3550 3498 3533 0 +30.05(+0.86%)
Mar 18, 2015 3523 3544 3457 3503 0 -13.14(-0.37%)
Mar 17, 2015 3477 3534 3455 3516 0 +43.55(+1.25%)
Mar 16, 2015 3474 3510 3442 3473 0 +47.44(+1.39%)
Mar 13, 2015 3460 3495 3398 3425 0 -30.49(-0.88%)
Mar 12, 2015 3392 3476 3376 3456 0 +95.89(+2.85%)
Mar 11, 2015 3330 3382 3313 3360 0 +29.27(+0.88%)
Mar 10, 2015 3353 3372 3300 3330 0 -24.67(-0.74%)
Mar 09, 2015 3364 3396 3334 3355 0 +5.65(+0.17%)
Mar 06, 2015 3383 3404 3339 3349 0 -52.70(-1.55%)
Mar 05, 2015 3425 3436 3373 3402 0 -7.40(-0.22%)
Mar 04, 2015 3410 3433 3372 3410 0 +0.13(+0.00%)
Mar 03, 2015 3410 3412 3392 3409 0 +6.83(+0.20%)
Mar 02, 2015 3368 3425 3354 3403 0 +40.81(+1.21%)
Feb 27, 2015 3416 3427 3356 3362 0 -42.02(-1.23%)
Feb 26, 2015 3410 3412 3379 3404 0 -9.08(-0.27%)
Feb 25, 2015 3480 3500 3401 3413 0 -80.86(-2.31%)
Feb 24, 2015 3435 3500 3412 3494 0 +36.74(+1.06%)
Feb 23, 2015 3475 3504 3425 3457 0 +11.96(+0.35%)
Feb 20, 2015 3378 3456 3354 3445 0 +55.92(+1.65%)
Feb 19, 2015 3441 3466 3376 3389 0 +22.15(+0.66%)
Feb 18, 2015 3340 3386 3284 3367 0 +55.15(+1.67%)
Feb 17, 2015 3358 3383 3294 3312 0 -27.37(-0.82%)
Feb 13, 2015 3339 3339 3339 3339 0 -36.15(-1.07%)
Feb 12, 2015 3343 3392 3290 3375 0 +25.07(+0.75%)
Feb 11, 2015 3398 3418 3327 3350 0 -37.69(-1.11%)
Feb 10, 2015 3361 3412 3328 3388 0 +66.26(+1.99%)
Feb 09, 2015 3346 3363 3281 3322 0 -75.44(-2.22%)
Feb 06, 2015 3405 3448 3367 3397 0 -29.90(-0.87%)
Feb 05, 2015 3425 3442 3352 3427 0 -8.87(-0.26%)
Feb 04, 2015 3368 3467 3362 3436 0 +67.73(+2.01%)
Feb 03, 2015 3367 3417 3321 3368 0 -40.06(-1.18%)
Feb 02, 2015 3429 3451 3299 3408 0 -66.73(-1.92%)
Jan 30, 2015 3562 3602 3451 3475 0 -143.79(-3.97%)
Jan 29, 2015 3537 3639 3500 3619 0 +94.80(+2.69%)
Jan 28, 2015 3600 3629 3507 3524 0 -37.80(-1.06%)
Jan 27, 2015 3552 3609 3508 3562 0 -19.82(-0.55%)
Jan 26, 2015 3548 3603 3512 3582 0 +17.76(+0.50%)
Jan 23, 2015 3537 3589 3489 3564 0 +42.29(+1.20%)
Jan 22, 2015 3515 3546 3500 3522 0 +168.52(+5.03%)
Jan 21, 2015 3326 3390 3289 3353 0 +21.52(+0.65%)
Jan 20, 2015 3279 3343 3247 3332 0 +114.94(+3.57%)
Jan 16, 2015 3184 3234 3141 3217 0 +5.07(+0.16%)
Jan 15, 2015 3212 3259 3199 3212 0 -9.50(-0.29%)
Jan 14, 2015 3234 3286 3171 3221 0 -43.95(-1.35%)
Jan 13, 2015 3265 3265 3265 3265 0 +19.29(+0.59%)
Jan 12, 2015 3241 3284 3214 3246 0 -8.02(-0.25%)
Jan 09, 2015 3315 3328 3235 3254 0 -49.41(-1.50%)
Jan 08, 2015 3264 3325 3244 3303 0 +29.38(+0.90%)
Jan 07, 2015 3277 3300 3230 3274 0 +8.97(+0.27%)
Jan 06, 2015 3340 3351 3205 3265 0 -71.20(-2.13%)
Jan 05, 2015 3402 3412 3321 3336 0 -63.97(-1.88%)
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.