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 (%)
Oct 31, 2019 4232 4250 4171 4206 0 -52.55(-1.23%)
Oct 30, 2019 4253 4273 4205 4258 0 -4.38(-0.10%)
Oct 29, 2019 4276 4312 4247 4263 0 -19.56(-0.46%)
Oct 28, 2019 4244 4311 4234 4282 0 +45.81(+1.08%)
Oct 25, 2019 4167 4250 4141 4236 0 +70.68(+1.70%)
Oct 24, 2019 4098 4239 4055 4166 0 +119.15(+2.94%)
Oct 23, 2019 4035 4070 4006 4047 0 +4.03(+0.10%)
Oct 22, 2019 4018 4083 3964 4043 0 +23.49(+0.58%)
Oct 21, 2019 4039 4079 3981 4019 0 +34.67(+0.87%)
Oct 18, 2019 3998 4056 3966 3984 0 -20.59(-0.51%)
Oct 17, 2019 4014 4036 3983 4005 0 +14.48(+0.36%)
Oct 16, 2019 4024 4052 3979 3991 0 -29.63(-0.74%)
Oct 15, 2019 3995 4058 3968 4020 0 +27.77(+0.70%)
Oct 14, 2019 3967 4013 3958 3992 0 +11.09(+0.28%)
Oct 11, 2019 4012 4047 3968 3981 0 +19.98(+0.50%)
Oct 10, 2019 3888 3973 3874 3961 0 +22.13(+0.56%)
Oct 09, 2019 3943 3989 3916 3939 0 +34.79(+0.89%)
Oct 08, 2019 3889 3961 3868 3904 0 -6.04(-0.15%)
Oct 07, 2019 3910 3945 3886 3910 0 +19.25(+0.49%)
Oct 04, 2019 3839 3909 3833 3891 0 +47.84(+1.24%)
Oct 03, 2019 3842 3870 3775 3843 0 -1.32(-0.03%)
Oct 02, 2019 3892 3915 3775 3845 0 -89.76(-2.28%)
Oct 01, 2019 3992 4040 3921 3934 0 -37.88(-0.95%)
Sep 30, 2019 3982 4018 3944 3972 0 -3.19(-0.08%)
Sep 27, 2019 4019 4052 3958 3976 0 -21.45(-0.54%)
Sep 26, 2019 4018 4036 3973 3997 0 -15.62(-0.39%)
Sep 25, 2019 4005 4052 3987 4013 0 +13.87(+0.35%)
Sep 24, 2019 4022 4040 3960 3999 0 +8.52(+0.21%)
Sep 23, 2019 3986 4019 3954 3990 0 -7.74(-0.19%)
Sep 20, 2019 4039 4062 3982 3998 0 -29.02(-0.72%)
Sep 19, 2019 4083 4101 4018 4027 0 -60.52(-1.48%)
Sep 18, 2019 4061 4105 4036 4087 0 +24.98(+0.61%)
Sep 17, 2019 4020 4102 4012 4062 0 +10.52(+0.26%)
Sep 16, 2019 3992 4084 3956 4052 0 -46.23(-1.13%)
Sep 13, 2019 4111 4148 4076 4098 0 +43.41(+1.07%)
Sep 12, 2019 4056 4100 4014 4055 0 +3.57(+0.09%)
Sep 11, 2019 3964 4063 3932 4051 0 +94.99(+2.40%)
Sep 10, 2019 3953 3985 3911 3956 0 +15.09(+0.38%)
Sep 09, 2019 3870 3959 3845 3941 0 +72.11(+1.86%)
Sep 06, 2019 3900 3938 3858 3869 0 -15.91(-0.41%)
Sep 05, 2019 3872 3933 3861 3885 0 +48.42(+1.26%)
Sep 04, 2019 3827 3867 3768 3837 0 +23.92(+0.63%)
Sep 03, 2019 3835 3867 3771 3813 0 -49.96(-1.29%)
Aug 30, 2019 3882 3921 3847 3863 0 -0.19(-0.00%)
Aug 29, 2019 3810 3871 3802 3863 0 +88.96(+2.36%)
Aug 28, 2019 3716 3804 3702 3774 0 +47.23(+1.27%)
Aug 27, 2019 3783 3798 3702 3727 0 -27.91(-0.74%)
Aug 26, 2019 3779 3795 3724 3754 0 +9.53(+0.25%)
Aug 23, 2019 3808 3863 3724 3745 0 -78.72(-2.06%)
Aug 22, 2019 3817 3860 3789 3824 0 +19.25(+0.51%)
Aug 21, 2019 3804 3837 3782 3804 0 +23.56(+0.62%)
Aug 20, 2019 3812 3816 3752 3781 0 -44.82(-1.17%)
Aug 19, 2019 3823 3865 3805 3826 0 +40.05(+1.06%)
Aug 16, 2019 3703 3801 3693 3786 0 +109.53(+2.98%)
Aug 15, 2019 3728 3740 3663 3676 0 -40.01(-1.08%)
Aug 14, 2019 3765 3779 3677 3716 0 -91.90(-2.41%)
Aug 13, 2019 3799 3889 3775 3808 0 -23.81(-0.62%)
Aug 12, 2019 3861 3872 3792 3832 0 -63.73(-1.64%)
Aug 09, 2019 3895 3935 3870 3896 0 -20.03(-0.51%)
Aug 08, 2019 3881 3943 3859 3916 0 +73.90(+1.92%)
Aug 07, 2019 3783 3862 3751 3842 0 +20.80(+0.54%)
Aug 06, 2019 3794 3833 3765 3821 0 +60.05(+1.60%)
Aug 05, 2019 3824 3833 3708 3761 0 -114.69(-2.96%)
Aug 02, 2019 3885 3910 3838 3876 0 -19.23(-0.49%)
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.