Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Airlines Sector (CIX: MSECTOR770 )

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, 2010 2493 2542 2475 2520 0 +3.59(+0.14%)
Mar 30, 2010 2527 2555 2487 2516 0 +24.24(+0.97%)
Mar 29, 2010 2487 2517 2462 2492 0 +19.99(+0.81%)
Mar 26, 2010 2452 2535 2433 2472 0 +42.03(+1.73%)
Mar 25, 2010 2421 2498 2403 2430 0 +34.64(+1.45%)
Mar 24, 2010 2360 2419 2346 2395 0 +2.67(+0.11%)
Mar 23, 2010 2376 2406 2314 2392 0 +4.94(+0.21%)
Mar 22, 2010 2311 2401 2285 2387 0 +69.82(+3.01%)
Mar 19, 2010 2419 2435 2309 2318 0 -83.92(-3.49%)
Mar 18, 2010 2387 2429 2381 2402 0 +32.08(+1.35%)
Mar 17, 2010 2395 2412 2344 2369 0 -19.26(-0.81%)
Mar 16, 2010 2392 2415 2355 2389 0 -21.21(-0.88%)
Mar 15, 2010 2392 2414 2378 2410 0 -25.08(-1.03%)
Mar 12, 2010 2460 2472 2400 2435 0 -11.34(-0.46%)
Mar 11, 2010 2446 2472 2399 2446 0 -11.79(-0.48%)
Mar 10, 2010 2405 2506 2399 2458 0 +98.46(+4.17%)
Mar 09, 2010 2191 2426 2283 2360 0 +101.51(+4.50%)
Mar 08, 2010 2299 2323 2251 2258 0 -41.32(-1.80%)
Mar 05, 2010 2311 2327 2272 2299 0 +11.20(+0.49%)
Mar 04, 2010 2119 2332 2265 2288 0 -28.03(-1.21%)
Mar 03, 2010 2102 2347 2278 2316 0 +14.48(+0.63%)
Mar 02, 2010 2147 2382 2287 2302 0 -46.12(-1.96%)
Mar 01, 2010 2100 2390 2300 2348 0 +45.45(+1.97%)
Feb 26, 2010 2030 2316 2224 2302 0 +79.71(+3.59%)
Feb 25, 2010 1997 2232 2168 2223 0 -4.22(-0.19%)
Feb 24, 2010 2017 2245 2192 2227 0 +14.06(+0.64%)
Feb 23, 2010 2025 2258 2186 2213 0 -14.38(-0.65%)
Feb 22, 2010 2225 2280 2213 2227 0 +11.14(+0.50%)
Feb 19, 2010 2180 2228 2175 2216 0 +16.79(+0.76%)
Feb 18, 2010 2217 2237 2180 2199 0 -29.90(-1.34%)
Feb 17, 2010 2214 2252 2186 2229 0 +14.17(+0.64%)
Feb 16, 2010 2206 2244 2179 2215 0 +35.10(+1.61%)
Feb 12, 2010 2180 2180 2180 0 +53.43(+2.51%)
Feb 11, 2010 2097 2167 2081 2127 0 +43.57(+2.09%)
Feb 10, 2010 2138 2162 2056 2083 0 -60.68(-2.83%)
Feb 09, 2010 2013 2161 2006 2144 0 +184.54(+9.42%)
Feb 08, 2010 1967 2013 1935 1959 0 +0.32(+0.02%)
Feb 05, 2010 1937 2000 1884 1959 0 +23.48(+1.21%)
Feb 04, 2010 2022 2042 1921 1935 0 -158.92(-7.59%)
Feb 03, 2010 2162 2167 2076 2094 0 -67.48(-3.12%)
Feb 02, 2010 2125 2179 2105 2162 0 +84.85(+4.09%)
Feb 01, 2010 2039 2101 2027 2077 0 +74.22(+3.71%)
Jan 29, 2010 2085 2134 1994 2003 0 -63.71(-3.08%)
Jan 28, 2010 2143 2175 2050 2066 0 -53.44(-2.52%)
Jan 27, 2010 2119 2164 2049 2120 0 -4.77(-0.22%)
Jan 26, 2010 2109 2179 2080 2125 0 -48.63(-2.24%)
Jan 25, 2010 2201 2237 2128 2173 0 -1.66(-0.08%)
Jan 22, 2010 2201 2256 2127 2175 0 -42.58(-1.92%)
Jan 21, 2010 2270 2308 2184 2217 0 -29.30(-1.30%)
Jan 20, 2010 2200 2269 2155 2247 0 +20.96(+0.94%)
Jan 19, 2010 2196 2269 2188 2226 0 +40.76(+1.87%)
Jan 15, 2010 2185 2185 2185 0 -61.89(-2.75%)
Jan 14, 2010 2205 2272 2185 2247 0 +57.65(+2.63%)
Jan 13, 2010 2134 2211 2105 2189 0 +59.74(+2.81%)
Jan 12, 2010 2153 2191 2102 2130 0 -44.28(-2.04%)
Jan 11, 2010 2156 2206 2110 2174 0 +14.11(+0.65%)
Jan 08, 2010 2180 2217 2108 2160 0 -19.81(-0.91%)
Jan 07, 2010 2111 2213 2107 2180 0 +61.23(+2.89%)
Jan 06, 2010 2125 2163 2089 2118 0 -21.92(-1.02%)
Jan 05, 2010 2020 2166 2008 2140 0 +135.96(+6.78%)
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.