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 31, 2017 4436 4447 4339 4353 0 -65.57(-1.48%)
Jul 28, 2017 4427 4461 4354 4418 0 +1.11(+0.03%)
Jul 27, 2017 4420 4526 4247 4417 0 -158.48(-3.46%)
Jul 26, 2017 4549 4624 4476 4576 0 +8.94(+0.20%)
Jul 25, 2017 4646 4674 4552 4567 0 -48.42(-1.05%)
Jul 24, 2017 4666 4678 4610 4615 0 -51.68(-1.11%)
Jul 21, 2017 4671 4694 4634 4667 0 -12.49(-0.27%)
Jul 20, 2017 4727 4745 4650 4679 0 -49.98(-1.06%)
Jul 19, 2017 4730 4757 4668 4729 0 -12.26(-0.26%)
Jul 18, 2017 4779 4795 4724 4742 0 -52.06(-1.09%)
Jul 17, 2017 4784 4822 4745 4794 0 +20.95(+0.44%)
Jul 14, 2017 4798 4811 4745 4773 0 -21.12(-0.44%)
Jul 13, 2017 4790 4851 4748 4794 0 -1.14(-0.02%)
Jul 12, 2017 4779 4834 4747 4795 0 +62.06(+1.31%)
Jul 11, 2017 4799 4835 4719 4733 0 -70.13(-1.46%)
Jul 10, 2017 4802 4861 4786 4803 0 -64.03(-1.32%)
Jul 07, 2017 4787 4884 4782 4867 0 +87.07(+1.82%)
Jul 06, 2017 4753 4821 4730 4780 0 +4.10(+0.09%)
Jul 05, 2017 4718 4801 4691 4776 0 +62.65(+1.33%)
Jul 03, 2017 4727 4758 4698 4713 0 +12.35(+0.26%)
Jun 30, 2017 4696 4736 4674 4701 0 +21.58(+0.46%)
Jun 29, 2017 4699 4737 4634 4679 0 -2.83(-0.06%)
Jun 28, 2017 4688 4734 4666 4682 0 +19.05(+0.41%)
Jun 27, 2017 4686 4725 4654 4663 0 -28.42(-0.61%)
Jun 26, 2017 4716 4774 4676 4692 0 -9.40(-0.20%)
Jun 23, 2017 4682 4728 4657 4701 0 +25.59(+0.55%)
Jun 22, 2017 4717 4746 4642 4675 0 +9.66(+0.21%)
Jun 21, 2017 4627 4690 4614 4666 0 +51.83(+1.12%)
Jun 20, 2017 4676 4692 4605 4614 0 -68.76(-1.47%)
Jun 19, 2017 4642 4696 4620 4683 0 +68.24(+1.48%)
Jun 16, 2017 4605 4643 4591 4614 0 +0.39(+0.01%)
Jun 15, 2017 4582 4638 4540 4614 0 -0.43(-0.01%)
Jun 14, 2017 4619 4659 4564 4614 0 +2.37(+0.05%)
Jun 13, 2017 4608 4654 4562 4612 0 +7.10(+0.15%)
Jun 12, 2017 4624 4638 4506 4605 0 -22.26(-0.48%)
Jun 09, 2017 4630 4672 4603 4627 0 +12.00(+0.26%)
Jun 08, 2017 4630 4690 4588 4615 0 -58.77(-1.26%)
Jun 07, 2017 4602 4699 4539 4674 0 +56.49(+1.22%)
Jun 06, 2017 4637 4688 4600 4618 0 -44.68(-0.96%)
Jun 05, 2017 4629 4686 4596 4662 0 +26.81(+0.58%)
Jun 02, 2017 4643 4696 4613 4635 0 +23.31(+0.51%)
Jun 01, 2017 4593 4639 4579 4612 0 +30.57(+0.67%)
May 31, 2017 4570 4604 4512 4582 0 +40.18(+0.88%)
May 30, 2017 4613 4624 4536 4541 0 -83.55(-1.81%)
May 26, 2017 4636 4668 4603 4625 0 -15.65(-0.34%)
May 25, 2017 4553 4659 4542 4641 0 +103.32(+2.28%)
May 24, 2017 4555 4584 4514 4537 0 -7.39(-0.16%)
May 23, 2017 4521 4568 4484 4545 0 +50.87(+1.13%)
May 22, 2017 4468 4535 4449 4494 0 +47.55(+1.07%)
May 19, 2017 4407 4474 4394 4446 0 +54.96(+1.25%)
May 18, 2017 4387 4442 4356 4391 0 -3.37(-0.08%)
May 17, 2017 4494 4491 4383 4395 0 -118.00(-2.61%)
May 16, 2017 4507 4538 4460 4513 0 +15.56(+0.35%)
May 15, 2017 4450 4529 4441 4497 0 +56.99(+1.28%)
May 12, 2017 4476 4505 4425 4440 0 -47.45(-1.06%)
May 11, 2017 4495 4520 4429 4487 0 -26.82(-0.59%)
May 10, 2017 4515 4550 4487 4514 0 -6.53(-0.14%)
May 09, 2017 4484 4551 4470 4521 0 +57.38(+1.29%)
May 08, 2017 4531 4552 4444 4463 0 -62.54(-1.38%)
May 05, 2017 4536 4547 4489 4526 0 -1.01(-0.02%)
May 04, 2017 4561 4582 4476 4527 0 -19.26(-0.42%)
May 03, 2017 4530 4566 4497 4546 0 +2.66(+0.06%)
May 02, 2017 4419 4556 4413 4544 0 +127.96(+2.90%)
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.