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 29, 2019 3650 3737 3638 3721 0 +86.01(+2.37%)
Mar 28, 2019 3610 3660 3591 3635 0 +28.67(+0.79%)
Mar 27, 2019 3521 3639 3517 3607 0 +75.79(+2.15%)
Mar 26, 2019 3531 3581 3510 3531 0 +15.16(+0.43%)
Mar 25, 2019 3550 3574 3500 3516 0 -39.88(-1.12%)
Mar 22, 2019 3636 3645 3553 3556 0 -100.95(-2.76%)
Mar 21, 2019 3598 3678 3593 3657 0 +53.24(+1.48%)
Mar 20, 2019 3654 3671 3572 3603 0 -63.49(-1.73%)
Mar 19, 2019 3688 3733 3649 3667 0 -13.14(-0.36%)
Mar 18, 2019 3694 3712 3659 3680 0 -15.85(-0.43%)
Mar 15, 2019 3692 3732 3671 3696 0 +7.43(+0.20%)
Mar 14, 2019 3683 3738 3657 3688 0 +15.10(+0.41%)
Mar 13, 2019 3657 3729 3547 3673 0 +45.92(+1.27%)
Mar 12, 2019 3689 3694 3592 3627 0 -69.11(-1.87%)
Mar 11, 2019 3601 3707 3585 3696 0 +7.79(+0.21%)
Mar 08, 2019 3692 3707 3652 3689 0 -34.17(-0.92%)
Mar 07, 2019 3753 3777 3691 3723 0 -43.57(-1.16%)
Mar 06, 2019 3804 3833 3746 3766 0 -35.34(-0.93%)
Mar 05, 2019 3857 3883 3789 3802 0 -41.67(-1.08%)
Mar 04, 2019 3897 3915 3809 3843 0 -62.96(-1.61%)
Mar 01, 2019 4003 4024 3873 3906 0 -80.61(-2.02%)
Feb 28, 2019 3901 4042 3867 3987 0 +87.72(+2.25%)
Feb 27, 2019 3911 3949 3861 3899 0 -29.55(-0.75%)
Feb 26, 2019 3947 3991 3924 3929 0 -19.90(-0.50%)
Feb 25, 2019 3948 3974 3925 3949 0 +22.12(+0.56%)
Feb 22, 2019 3955 3978 3902 3927 0 -34.90(-0.88%)
Feb 21, 2019 3963 4006 3937 3961 0 -9.21(-0.23%)
Feb 20, 2019 4014 4045 3955 3971 0 -174.25(-4.20%)
Feb 19, 2019 4133 4192 4086 4145 0 -10.84(-0.26%)
Feb 15, 2019 4211 4226 4148 4156 0 -25.57(-0.61%)
Feb 14, 2019 4137 4213 4103 4181 0 +6.50(+0.16%)
Feb 13, 2019 4168 4214 4155 4175 0 +23.54(+0.57%)
Feb 12, 2019 4192 4229 4136 4151 0 -35.63(-0.85%)
Feb 11, 2019 4168 4204 4141 4187 0 +41.27(+1.00%)
Feb 08, 2019 4112 4154 4085 4146 0 +3.37(+0.08%)
Feb 07, 2019 4115 4159 4103 4142 0 +3.45(+0.08%)
Feb 06, 2019 4128 4153 4076 4139 0 -8.20(-0.20%)
Feb 05, 2019 4175 4201 4121 4147 0 -14.19(-0.34%)
Feb 04, 2019 4110 4175 4085 4161 0 +59.34(+1.45%)
Feb 01, 2019 4099 4174 4074 4102 0 +24.17(+0.59%)
Jan 31, 2019 4118 4142 4034 4078 0 -35.56(-0.86%)
Jan 30, 2019 4074 4149 4035 4113 0 +45.31(+1.11%)
Jan 29, 2019 4043 4096 4008 4068 0 +32.57(+0.81%)
Jan 28, 2019 3961 4072 3958 4035 0 +60.47(+1.52%)
Jan 25, 2019 3995 4039 3917 3975 0 +7.41(+0.19%)
Jan 24, 2019 3931 4013 3868 3968 0 +192.38(+5.10%)
Jan 23, 2019 3792 3822 3719 3775 0 +12.00(+0.32%)
Jan 22, 2019 3821 3845 3740 3763 0 -76.52(-1.99%)
Jan 18, 2019 3804 3849 3770 3840 0 +62.06(+1.64%)
Jan 17, 2019 3723 3812 3710 3778 0 +51.13(+1.37%)
Jan 16, 2019 3754 3795 3716 3726 0 +27.47(+0.74%)
Jan 15, 2019 3689 3750 3652 3699 0 +29.57(+0.81%)
Jan 14, 2019 3636 3706 3591 3669 0 +4.61(+0.13%)
Jan 11, 2019 3654 3690 3607 3665 0 -10.09(-0.27%)
Jan 10, 2019 3554 3680 3494 3675 0 +11.54(+0.32%)
Jan 09, 2019 3559 3678 3552 3663 0 +108.74(+3.06%)
Jan 08, 2019 3590 3611 3515 3555 0 +9.62(+0.27%)
Jan 07, 2019 3538 3578 3489 3545 0 +11.11(+0.31%)
Jan 04, 2019 3417 3560 3410 3534 0 +153.21(+4.53%)
Jan 03, 2019 3452 3460 3306 3381 0 -120.82(-3.45%)
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.