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 (%)
Jul 29, 2016 3193 3229 3139 3145 0 -46.15(-1.45%)
Jul 28, 2016 3186 3208 3159 3191 0 +4.95(+0.16%)
Jul 27, 2016 3201 3217 3160 3186 0 -43.62(-1.35%)
Jul 26, 2016 3176 3241 3135 3230 0 +85.76(+2.73%)
Jul 25, 2016 3186 3201 3122 3144 0 -33.76(-1.06%)
Jul 22, 2016 3166 3201 3111 3178 0 +48.10(+1.54%)
Jul 21, 2016 3215 3246 3097 3130 0 -248.04(-7.34%)
Jul 20, 2016 3441 3452 3364 3378 0 -42.39(-1.24%)
Jul 19, 2016 3433 3455 3405 3420 0 -33.27(-0.96%)
Jul 18, 2016 3463 3495 3445 3454 0 -4.65(-0.13%)
Jul 15, 2016 3452 3487 3415 3458 0 -0.40(-0.01%)
Jul 14, 2016 3431 3476 3399 3459 0 +62.70(+1.85%)
Jul 13, 2016 3455 3469 3373 3396 0 -17.71(-0.52%)
Jul 12, 2016 3329 3435 3320 3414 0 +138.37(+4.22%)
Jul 11, 2016 3268 3303 3252 3275 0 +39.19(+1.21%)
Jul 08, 2016 3236 3267 3178 3236 0 +58.18(+1.83%)
Jul 07, 2016 3118 3197 3114 3178 0 +55.24(+1.77%)
Jul 06, 2016 3123 3123 3123 3123 0 -2.34(-0.07%)
Jul 05, 2016 3159 3161 3074 3125 0 -33.14(-1.05%)
Jul 01, 2016 3158 3158 3158 3158 0 +28.50(+0.91%)
Jun 30, 2016 3104 3131 3069 3130 0 +34.88(+1.13%)
Jun 29, 2016 3043 3121 3014 3095 0 +100.55(+3.36%)
Jun 28, 2016 2995 3023 2933 2994 0 +63.04(+2.15%)
Jun 27, 2016 3000 3017 2888 2931 0 -95.53(-3.16%)
Jun 24, 2016 2999 3101 2976 3027 0 -109.55(-3.49%)
Jun 23, 2016 3199 3208 3052 3136 0 -28.00(-0.88%)
Jun 22, 2016 3189 3212 3147 3164 0 -22.35(-0.70%)
Jun 21, 2016 3183 3217 3144 3187 0 +36.38(+1.15%)
Jun 20, 2016 3162 3195 3138 3150 0 +15.23(+0.49%)
Jun 17, 2016 3133 3177 3118 3135 0 -8.61(-0.27%)
Jun 16, 2016 3126 3170 3101 3144 0 -17.66(-0.56%)
Jun 15, 2016 3188 3228 3146 3161 0 -1.75(-0.06%)
Jun 14, 2016 3290 3320 3137 3163 0 -141.83(-4.29%)
Jun 13, 2016 3384 3407 3287 3305 0 -116.71(-3.41%)
Jun 10, 2016 3440 3465 3384 3421 0 -53.65(-1.54%)
Jun 09, 2016 3429 3498 3418 3475 0 +41.96(+1.22%)
Jun 08, 2016 3411 3472 3390 3433 0 +31.07(+0.91%)
Jun 07, 2016 3300 3435 3287 3402 0 +99.29(+3.01%)
Jun 06, 2016 3279 3310 3254 3303 0 +12.91(+0.39%)
Jun 03, 2016 3316 3322 3244 3290 0 -39.56(-1.19%)
Jun 02, 2016 3331 3369 3311 3329 0 -15.88(-0.47%)
Jun 01, 2016 3337 3359 3305 3345 0 +3.61(+0.11%)
May 31, 2016 3348 3364 3308 3342 0 -6.28(-0.19%)
May 27, 2016 3348 3348 3348 3348 0 +48.75(+1.48%)
May 26, 2016 3360 3373 3280 3299 0 -62.33(-1.85%)
May 25, 2016 3382 3423 3354 3362 0 -15.09(-0.45%)
May 24, 2016 3337 3392 3326 3377 0 +50.52(+1.52%)
May 23, 2016 3337 3366 3318 3326 0 -11.59(-0.35%)
May 20, 2016 3343 3392 3320 3338 0 +8.18(+0.25%)
May 19, 2016 3372 3400 3277 3330 0 -55.67(-1.64%)
May 18, 2016 3333 3428 3321 3385 0 +39.10(+1.17%)
May 17, 2016 3341 3413 3325 3346 0 -8.92(-0.27%)
May 16, 2016 3319 3376 3284 3355 0 +43.19(+1.30%)
May 13, 2016 3297 3370 3283 3312 0 +24.20(+0.74%)
May 12, 2016 3391 3403 3260 3288 0 -91.95(-2.72%)
May 11, 2016 3424 3492 3372 3380 0 -56.77(-1.65%)
May 10, 2016 3407 3454 3386 3436 0 +40.38(+1.19%)
May 09, 2016 3364 3432 3355 3396 0 +32.81(+0.98%)
May 06, 2016 3363 3396 3280 3363 0 -19.55(-0.58%)
May 05, 2016 3396 3436 3368 3383 0 -8.20(-0.24%)
May 04, 2016 3466 3477 3372 3391 0 -105.95(-3.03%)
May 03, 2016 3551 3567 3462 3497 0 -43.89(-1.24%)
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.