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, 2017 4323 4354 4290 4324 0 -16.57(-0.38%)
Mar 30, 2017 4330 4379 4312 4340 0 +13.74(+0.32%)
Mar 29, 2017 4376 4389 4297 4327 0 -58.28(-1.33%)
Mar 28, 2017 4299 4419 4268 4385 0 +78.44(+1.82%)
Mar 27, 2017 4236 4323 4212 4306 0 +19.01(+0.44%)
Mar 24, 2017 4281 4315 4249 4287 0 +22.19(+0.52%)
Mar 23, 2017 4252 4307 4230 4265 0 +13.48(+0.32%)
Mar 22, 2017 4193 4259 4130 4252 0 +40.27(+0.96%)
Mar 21, 2017 4355 4357 4205 4211 0 -125.21(-2.89%)
Mar 20, 2017 4347 4367 4295 4337 0 +22.89(+0.53%)
Mar 17, 2017 4354 4376 4294 4314 0 -35.96(-0.83%)
Mar 16, 2017 4390 4400 4319 4350 0 -21.65(-0.50%)
Mar 15, 2017 4210 4397 4190 4371 0 +103.01(+2.41%)
Mar 14, 2017 4353 4365 4252 4268 0 -110.12(-2.52%)
Mar 13, 2017 4422 4486 4362 4378 0 -57.46(-1.30%)
Mar 10, 2017 4347 4455 4325 4436 0 +21.57(+0.49%)
Mar 09, 2017 4444 4501 4404 4414 0 -24.78(-0.56%)
Mar 08, 2017 4449 4470 4405 4439 0 -2.06(-0.05%)
Mar 07, 2017 4498 4507 4430 4441 0 -70.08(-1.55%)
Mar 06, 2017 4587 4599 4465 4511 0 -99.95(-2.17%)
Mar 03, 2017 4525 4628 4510 4611 0 +94.15(+2.08%)
Mar 02, 2017 4614 4633 4510 4517 0 -119.47(-2.58%)
Mar 01, 2017 4588 4696 4581 4637 0 +92.91(+2.04%)
Feb 28, 2017 4573 4599 4525 4544 0 -31.10(-0.68%)
Feb 27, 2017 4553 4585 4502 4575 0 +7.73(+0.17%)
Feb 24, 2017 4471 4575 4433 4567 0 +67.53(+1.50%)
Feb 23, 2017 4560 4596 4484 4499 0 -51.41(-1.13%)
Feb 22, 2017 4536 4563 4490 4551 0 +4.39(+0.10%)
Feb 21, 2017 4524 4562 4483 4547 0 +35.81(+0.79%)
Feb 17, 2017 4511 4511 4511 4511 0 +47.11(+1.06%)
Feb 16, 2017 4513 4534 4424 4464 0 -42.23(-0.94%)
Feb 15, 2017 4486 4571 4417 4506 0 +110.05(+2.50%)
Feb 14, 2017 4437 4442 4358 4396 0 -46.68(-1.05%)
Feb 13, 2017 4384 4485 4376 4442 0 +70.71(+1.62%)
Feb 10, 2017 4383 4402 4341 4372 0 +9.75(+0.22%)
Feb 09, 2017 4243 4384 4229 4362 0 +120.01(+2.83%)
Feb 08, 2017 4234 4287 4179 4242 0 +20.36(+0.48%)
Feb 07, 2017 4259 4296 4207 4222 0 -21.39(-0.50%)
Feb 06, 2017 4256 4281 4223 4243 0 +8.03(+0.19%)
Feb 03, 2017 4254 4297 4195 4235 0 -6.26(-0.15%)
Feb 02, 2017 4208 4285 4176 4241 0 +0.66(+0.02%)
Feb 01, 2017 4245 4307 4216 4241 0 +13.14(+0.31%)
Jan 31, 2017 4202 4239 4158 4227 0 +2.75(+0.07%)
Jan 30, 2017 4209 4241 4140 4225 0 -38.22(-0.90%)
Jan 27, 2017 4366 4377 4236 4263 0 -107.09(-2.45%)
Jan 26, 2017 4240 4419 4205 4370 0 +226.10(+5.46%)
Jan 25, 2017 4141 4203 4096 4144 0 -9.17(-0.22%)
Jan 24, 2017 4169 4197 4131 4153 0 -4.72(-0.11%)
Jan 23, 2017 4237 4251 4132 4158 0 -84.06(-1.98%)
Jan 20, 2017 4183 4256 4177 4242 0 +61.88(+1.48%)
Jan 19, 2017 4204 4239 4156 4180 0 -20.32(-0.48%)
Jan 18, 2017 4173 4223 4135 4200 0 +15.65(+0.37%)
Jan 17, 2017 4227 4271 4172 4185 0 -64.39(-1.52%)
Jan 13, 2017 4249 4249 4249 4249 0 +21.33(+0.50%)
Jan 12, 2017 4278 4306 4166 4228 0 -62.70(-1.46%)
Jan 11, 2017 4282 4334 4248 4290 0 +36.52(+0.86%)
Jan 10, 2017 4170 4295 4164 4254 0 +103.04(+2.48%)
Jan 09, 2017 4121 4204 4099 4151 0 +25.96(+0.63%)
Jan 06, 2017 4176 4188 4087 4125 0 -50.49(-1.21%)
Jan 05, 2017 4239 4286 4148 4175 0 -60.06(-1.42%)
Jan 04, 2017 4160 4250 4140 4235 0 +89.54(+2.16%)
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.