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, 2011 1764 1779 1736 1749 0 -21.05(-1.19%)
Mar 30, 2011 1764 1783 1758 1770 0 +20.57(+1.18%)
Mar 29, 2011 1755 1770 1731 1749 0 -33.07(-1.86%)
Mar 28, 2011 1791 1803 1768 1782 0 -4.68(-0.26%)
Mar 25, 2011 1806 1821 1783 1787 0 -11.10(-0.62%)
Mar 24, 2011 1788 1806 1770 1798 0 +6.86(+0.38%)
Mar 23, 2011 1784 1810 1764 1791 0 +33.15(+1.89%)
Mar 22, 2011 1787 1799 1748 1758 0 -3.80(-0.22%)
Mar 21, 2011 1749 1772 1746 1762 0 +26.25(+1.51%)
Mar 18, 2011 1730 1762 1715 1736 0 +15.80(+0.92%)
Mar 17, 2011 1770 1783 1714 1720 0 -47.34(-2.68%)
Mar 16, 2011 1825 1833 1755 1767 0 -68.08(-3.71%)
Mar 15, 2011 1831 1872 1824 1835 0 -43.22(-2.30%)
Mar 14, 2011 1896 1906 1858 1878 0 -37.54(-1.96%)
Mar 11, 2011 1910 1953 1898 1916 0 +10.70(+0.56%)
Mar 10, 2011 1891 1944 1856 1905 0 -2.66(-0.14%)
Mar 09, 2011 1912 1925 1882 1908 0 -41.00(-2.10%)
Mar 08, 2011 1859 1959 1850 1949 0 +111.91(+6.09%)
Mar 07, 2011 1846 1865 1814 1837 0 -4.76(-0.26%)
Mar 04, 2011 1880 1886 1827 1842 0 -48.33(-2.56%)
Mar 03, 2011 1898 1926 1861 1890 0 +46.85(+2.54%)
Mar 02, 2011 1863 1902 1822 1843 0 -25.29(-1.35%)
Mar 01, 2011 1941 1946 1865 1869 0 -73.88(-3.80%)
Feb 28, 2011 1925 1953 1913 1942 0 +36.76(+1.93%)
Feb 25, 2011 1909 1925 1884 1906 0 +4.43(+0.23%)
Feb 24, 2011 1866 1920 1845 1901 0 +15.06(+0.80%)
Feb 23, 2011 1896 1926 1831 1886 0 -17.56(-0.92%)
Feb 22, 2011 1933 1953 1874 1904 0 -144.16(-7.04%)
Feb 18, 2011 2048 2048 2048 0 -10.39(-0.50%)
Feb 17, 2011 2069 2079 2043 2058 0 -30.99(-1.48%)
Feb 16, 2011 2088 2114 2061 2089 0 +28.43(+1.38%)
Feb 15, 2011 2049 2077 2031 2061 0 +2.45(+0.12%)
Feb 14, 2011 2070 2089 2039 2058 0 +19.54(+0.96%)
Feb 11, 2011 1996 2053 1989 2039 0 +43.01(+2.15%)
Feb 10, 2011 1971 2008 1957 1996 0 +3.24(+0.16%)
Feb 09, 2011 2014 2021 1983 1993 0 -50.99(-2.50%)
Feb 08, 2011 2023 2061 2016 2044 0 +18.98(+0.94%)
Feb 07, 2011 2008 2043 2002 2025 0 +13.43(+0.67%)
Feb 04, 2011 2019 2028 1993 2011 0 -10.58(-0.52%)
Feb 03, 2011 2014 2054 2000 2022 0 +15.60(+0.78%)
Feb 02, 2011 2045 2052 2001 2006 0 -41.47(-2.03%)
Feb 01, 2011 2043 2064 2020 2048 0 +1.52(+0.07%)
Jan 31, 2011 2089 2101 2036 2046 0 -28.07(-1.35%)
Jan 28, 2011 2158 2166 2056 2074 0 -96.96(-4.47%)
Jan 27, 2011 2151 2186 2132 2171 0 +6.99(+0.32%)
Jan 26, 2011 2142 2180 2128 2164 0 +85.99(+4.14%)
Jan 25, 2011 2106 2118 2058 2078 0 -36.40(-1.72%)
Jan 24, 2011 2085 2123 2069 2115 0 +24.14(+1.15%)
Jan 21, 2011 2131 2137 2077 2090 0 -18.08(-0.86%)
Jan 20, 2011 2102 2126 2061 2108 0 -27.54(-1.29%)
Jan 19, 2011 2199 2214 2127 2136 0 -75.15(-3.40%)
Jan 18, 2011 2263 2279 2196 2211 0 -82.94(-3.62%)
Jan 14, 2011 2294 2294 2294 0 +1.15(+0.05%)
Jan 13, 2011 2297 2315 2264 2293 0 -9.17(-0.40%)
Jan 12, 2011 2288 2309 2267 2302 0 +40.21(+1.78%)
Jan 11, 2011 2288 2303 2242 2262 0 -8.22(-0.36%)
Jan 10, 2011 2290 2309 2248 2270 0 -63.76(-2.73%)
Jan 07, 2011 2328 2357 2298 2334 0 +15.42(+0.67%)
Jan 06, 2011 2333 2351 2298 2318 0 -28.02(-1.19%)
Jan 05, 2011 2307 2379 2294 2347 0 +40.24(+1.74%)
Jan 04, 2011 2307 2329 2270 2306 0 +17.71(+0.77%)
Jan 03, 2011 2281 2312 2261 2289 0 +34.77(+1.54%)
Dec 31, 2010 2242 2264 2232 2254 0 +9.37(+0.42%)
Dec 30, 2010 2260 2275 2231 2244 0 +9.19(+0.41%)
Dec 29, 2010 2216 2245 2204 2235 0 +38.02(+1.73%)
Dec 28, 2010 2210 2228 2188 2197 0 -18.12(-0.82%)
Dec 27, 2010 2203 2237 2187 2215 0 +11.45(+0.52%)
Dec 23, 2010 2230 2238 2190 2204 0 -34.24(-1.53%)
Dec 22, 2010 2259 2270 2217 2238 0 +7.78(+0.35%)
Dec 21, 2010 2214 2251 2196 2230 0 +30.90(+1.40%)
Dec 20, 2010 2183 2218 2161 2199 0 -11.18(-0.51%)
Dec 17, 2010 2199 2231 2179 2211 0 +31.81(+1.46%)
Dec 16, 2010 2183 2213 2163 2179 0 -20.53(-0.93%)
Dec 15, 2010 2248 2260 2191 2199 0 -71.38(-3.14%)
Dec 14, 2010 2270 2302 2257 2271 0 -18.67(-0.82%)
Dec 10, 2010 2306 2318 2269 2289 0 -39.88(-1.71%)
Dec 09, 2010 2320 2354 2290 2329 0 -25.13(-1.07%)
Dec 08, 2010 2368 2380 2319 2354 0 -38.15(-1.59%)
Dec 07, 2010 2467 2476 2382 2393 0 -75.12(-3.04%)
Dec 06, 2010 2476 2491 2440 2468 0 -51.19(-2.03%)
Dec 03, 2010 2494 2537 2486 2519 0 -2.50(-0.10%)
Dec 02, 2010 2522 2556 2487 2521 0 -11.21(-0.44%)
Dec 01, 2010 2536 2558 2512 2533 0 +34.14(+1.37%)
Nov 30, 2010 2519 2541 2486 2498 0 -30.29(-1.20%)
Nov 29, 2010 2523 2553 2490 2529 0 +1.48(+0.06%)
Nov 26, 2010 2514 2555 2506 2527 0 -8.09(-0.32%)
Nov 24, 2010 2466 2535 2535 2535 0 +98.44(+4.04%)
Nov 23, 2010 2442 2456 2408 2437 0 -53.62(-2.15%)
Nov 22, 2010 2474 2502 2446 2491 0 -11.36(-0.45%)
Nov 19, 2010 2488 2516 2454 2502 0 +17.20(+0.69%)
Nov 18, 2010 2449 2505 2412 2485 0 +95.04(+3.98%)
Nov 17, 2010 2375 2413 2349 2390 0 -19.68(-0.82%)
Nov 16, 2010 2439 2474 2387 2409 0 -56.89(-2.31%)
Nov 15, 2010 2486 2506 2454 2466 0 -5.54(-0.22%)
Nov 12, 2010 2493 2516 2461 2472 0 -73.21(-2.88%)
Nov 11, 2010 2522 2568 2500 2545 0 +1.16(+0.05%)
Nov 10, 2010 2563 2589 2523 2544 0 +23.08(+0.92%)
Nov 09, 2010 2582 2591 2512 2521 0 -53.66(-2.08%)
Nov 08, 2010 2576 2598 2537 2574 0 +33.40(+1.31%)
Nov 05, 2010 2526 2570 2510 2541 0 +10.37(+0.41%)
Nov 04, 2010 2547 2562 2497 2531 0 +19.90(+0.79%)
Nov 03, 2010 2474 2537 2445 2511 0 +45.78(+1.86%)
Nov 02, 2010 2454 2475 2425 2465 0 -3.31(-0.13%)
Nov 01, 2010 2480 2500 2433 2468 0 -22.13(-0.89%)
Oct 29, 2010 2488 2509 2440 2490 0 -12.34(-0.49%)
Oct 28, 2010 2482 2532 2448 2503 0 +6.16(+0.25%)
Oct 27, 2010 2466 2533 2435 2497 0 +2.16(+0.09%)
Oct 25, 2010 2491 2523 2462 2494 0 +39.19(+1.60%)
Oct 22, 2010 2470 2484 2426 2455 0 -0.88(-0.04%)
Oct 21, 2010 2445 2496 2403 2456 0 +31.52(+1.30%)
Oct 20, 2010 2347 2446 2333 2425 0 +144.26(+6.33%)
Oct 19, 2010 2265 2313 2240 2280 0 -21.22(-0.92%)
Oct 18, 2010 2288 2309 2256 2302 0 +1.49(+0.06%)
Oct 15, 2010 2319 2333 2280 2300 0 +30.88(+1.36%)
Oct 14, 2010 2277 2293 2246 2269 0 -39.45(-1.71%)
Oct 13, 2010 2284 2330 2263 2309 0 +89.06(+4.01%)
Oct 12, 2010 2179 2234 2159 2220 0 -5.47(-0.25%)
Oct 11, 2010 1996 2259 2213 2225 0 -9.62(-0.43%)
Oct 08, 2010 1988 2263 2211 2235 0 +2.26(+0.10%)
Oct 07, 2010 1989 2245 2207 2232 0 +4.82(+0.22%)
Oct 06, 2010 1994 2258 2209 2228 0 -27.44(-1.22%)
Oct 05, 2010 1984 2265 2217 2255 0 +38.66(+1.74%)
Oct 04, 2010 1992 2267 2202 2216 0 -119.25(-5.11%)
Oct 01, 2010 1845 2348 2313 2336 0 +20.21(+0.87%)
Sep 30, 2010 2323 2335 2282 2315 0 +14.21(+0.62%)
Sep 29, 2010 2287 2314 2262 2301 0 +1.64(+0.07%)
Sep 28, 2010 2285 2310 2259 2300 0 +10.89(+0.48%)
Sep 27, 2010 2308 2341 2277 2289 0 +11.20(+0.49%)
Sep 24, 2010 2267 2294 2245 2277 0 +38.44(+1.72%)
Sep 23, 2010 2238 2279 2219 2239 0 -22.38(-0.99%)
Sep 22, 2010 2305 2326 2244 2261 0 -56.69(-2.45%)
Sep 21, 2010 2270 2330 2262 2318 0 +83.67(+3.74%)
Sep 20, 2010 2202 2246 2188 2234 0 +61.14(+2.81%)
Sep 17, 2010 2177 2223 2157 2173 0 -48.34(-2.18%)
Sep 15, 2010 2193 2237 2184 2222 0 +33.42(+1.53%)
Sep 14, 2010 2133 2224 2110 2188 0 +69.84(+3.30%)
Sep 13, 2010 2120 2148 2100 2118 0 +25.19(+1.20%)
Sep 10, 2010 2104 2127 2068 2093 0 -14.55(-0.69%)
Sep 09, 2010 2152 2161 2085 2108 0 -8.93(-0.42%)
Sep 08, 2010 2113 2145 2086 2117 0 +7.83(+0.37%)
Sep 07, 2010 2153 2162 2094 2109 0 -56.58(-2.61%)
Sep 03, 2010 2165 2165 2165 0 +26.90(+1.26%)
Sep 02, 2010 2111 2176 2097 2138 0 +35.26(+1.68%)
Sep 01, 2010 2043 2118 2020 2103 0 +76.81(+3.79%)
Aug 31, 2010 2022 2046 1987 2026 0 +19.28(+0.96%)
Aug 30, 2010 2022 2078 2002 2007 0 -18.24(-0.90%)
Aug 27, 2010 1992 2044 1936 2025 0 +40.21(+2.03%)
Aug 26, 2010 2002 2029 1968 1985 0 +1.43(+0.07%)
Aug 25, 2010 1966 1997 1939 1984 0 -5.99(-0.30%)
Aug 24, 2010 2006 2029 1959 1990 0 -56.18(-2.75%)
Aug 23, 2010 2080 2120 2038 2046 0 -38.54(-1.85%)
Aug 20, 2010 2079 2104 2037 2084 0 +7.18(+0.35%)
Aug 19, 2010 2147 2170 2046 2077 0 -87.89(-4.06%)
Aug 18, 2010 2169 2189 2145 2165 0 -7.64(-0.35%)
Aug 17, 2010 2193 2212 2141 2173 0 +8.45(+0.39%)
Aug 16, 2010 2186 2242 2131 2164 0 +20.44(+0.95%)
Aug 13, 2010 2143 2161 2097 2144 0 -9.98(-0.46%)
Aug 12, 2010 2105 2192 2092 2154 0 +14.41(+0.67%)
Aug 11, 2010 2199 2214 2123 2139 0 -111.84(-4.97%)
Aug 10, 2010 2291 2301 2229 2251 0 -314.99(-12.27%)
Aug 09, 2010 2519 2575 2502 2566 0 +65.53(+2.62%)
Aug 06, 2010 2498 2527 2455 2501 0 +3.92(+0.16%)
Aug 05, 2010 2507 2546 2477 2497 0 -15.31(-0.61%)
Aug 04, 2010 2554 2581 2472 2512 0 -11.13(-0.44%)
Aug 03, 2010 2570 2584 2479 2523 0 -98.46(-3.76%)
Aug 02, 2010 2576 2650 2545 2622 0 +90.22(+3.56%)
Jul 30, 2010 2528 2546 2452 2532 0 +44.59(+1.79%)
Jul 29, 2010 2502 2554 2432 2487 0 +11.83(+0.48%)
Jul 28, 2010 2477 2516 2432 2475 0 +17.60(+0.72%)
Jul 27, 2010 2482 2533 2444 2457 0 -48.37(-1.93%)
Jul 26, 2010 2418 2519 2406 2506 0 +91.36(+3.78%)
Jul 23, 2010 2384 2430 2357 2414 0 +1.60(+0.07%)
Jul 22, 2010 2365 2427 2354 2413 0 +103.68(+4.49%)
Jul 21, 2010 2378 2416 2299 2309 0 -44.36(-1.88%)
Jul 20, 2010 2312 2370 2269 2354 0 +67.56(+2.96%)
Jul 19, 2010 2298 2322 2158 2286 0 -20.09(-0.87%)
Jul 16, 2010 2310 2371 2293 2306 0 -40.16(-1.71%)
Jul 15, 2010 2378 2402 2308 2346 0 -30.06(-1.26%)
Jul 14, 2010 2368 2411 2340 2376 0 -8.11(-0.34%)
Jul 13, 2010 2333 2402 2330 2384 0 +99.50(+4.35%)
Jul 12, 2010 2296 2347 2262 2285 0 -10.47(-0.46%)
Jul 09, 2010 2290 2319 2242 2295 0 +39.70(+1.76%)
Jul 08, 2010 2254 2273 2204 2256 0 +26.31(+1.18%)
Jul 07, 2010 2147 2239 2103 2229 0 +114.43(+5.41%)
Jul 06, 2010 2161 2205 2095 2115 0 +2.41(+0.11%)
Jul 02, 2010 2137 2233 2074 2113 0 -116.56(-5.23%)
Jul 01, 2010 2242 2298 2148 2229 0 +1.82(+0.08%)
Jun 30, 2010 2194 2304 2179 2227 0 +55.18(+2.54%)
Jun 29, 2010 2211 2248 2157 2172 0 -157.67(-6.77%)
Jun 25, 2010 2338 2385 2295 2330 0 -40.63(-1.71%)
Jun 24, 2010 2408 2446 2358 2370 0 -47.22(-1.95%)
Jun 23, 2010 2439 2466 2390 2418 0 -11.88(-0.49%)
Jun 22, 2010 2525 2551 2414 2430 0 -103.56(-4.09%)
Jun 21, 2010 2610 2632 2507 2533 0 +0.63(+0.02%)
Jun 18, 2010 2535 2587 2498 2532 0 -21.49(-0.84%)
Jun 17, 2010 2573 2598 2520 2554 0 -4.26(-0.17%)
Jun 16, 2010 2530 2615 2514 2558 0 +5.84(+0.23%)
Jun 15, 2010 2502 2576 2477 2552 0 +78.63(+3.18%)
Jun 14, 2010 2487 2533 2456 2474 0 +23.32(+0.95%)
Jun 11, 2010 2374 2462 2353 2450 0 +44.92(+1.87%)
Jun 10, 2010 2406 2438 2372 2405 0 +75.25(+3.23%)
Jun 09, 2010 2337 2408 2311 2330 0 +13.08(+0.56%)
Jun 08, 2010 2312 2339 2238 2317 0 +31.44(+1.38%)
Jun 07, 2010 2371 2397 2278 2286 0 -57.18(-2.44%)
Jun 04, 2010 2347 2427 2330 2343 0 -107.47(-4.39%)
Jun 03, 2010 2442 2496 2411 2450 0 +17.44(+0.72%)
Jun 02, 2010 2339 2446 2330 2433 0 +135.47(+5.90%)
Jun 01, 2010 2291 2368 2272 2297 0 -37.78(-1.62%)
May 28, 2010 2335 2335 2335 0 -51.99(-2.18%)
May 27, 2010 2367 2414 2337 2387 0 +86.26(+3.75%)
May 26, 2010 2290 2392 2241 2301 0 +33.06(+1.46%)
May 25, 2010 2144 2282 2128 2268 0 +0.64(+0.03%)
May 24, 2010 2254 2341 2235 2267 0 +58.17(+2.63%)
May 21, 2010 2098 2240 2082 2209 0 +76.32(+3.58%)
May 20, 2010 2135 2190 2121 2133 0 -143.49(-6.30%)
May 19, 2010 2259 2313 2204 2276 0 -21.82(-0.95%)
May 18, 2010 2380 2398 2283 2298 0 -73.76(-3.11%)
May 17, 2010 2359 2402 2289 2372 0 +1.42(+0.06%)
May 14, 2010 2371 2404 2298 2370 0 +2.87(+0.12%)
May 13, 2010 2394 2459 2355 2368 0 +37.89(+1.63%)
May 12, 2010 2277 2381 2266 2330 0 +52.08(+2.29%)
May 11, 2010 2265 2305 2248 2278 0 -33.03(-1.43%)
May 10, 2010 2292 2314 2268 2311 0 +114.55(+5.22%)
May 07, 2010 2217 2303 2136 2196 0 -11.86(-0.54%)
May 06, 2010 2266 2382 2073 2208 0 -115.32(-4.96%)
May 05, 2010 2366 2419 2298 2323 0 -21.61(-0.92%)
May 04, 2010 2469 2474 2305 2345 0 -162.65(-6.49%)
May 03, 2010 2477 2531 2436 2508 0 +97.85(+4.06%)
Apr 30, 2010 2440 2497 2395 2410 0 +2.46(+0.10%)
Apr 29, 2010 2424 2453 2368 2407 0 +7.92(+0.33%)
Apr 28, 2010 2401 2443 2353 2399 0 +46.08(+1.96%)
Apr 27, 2010 2475 2496 2345 2353 0 -143.03(-5.73%)
Apr 26, 2010 2508 2540 2459 2496 0 -8.57(-0.34%)
Apr 23, 2010 2440 2524 2421 2505 0 +69.92(+2.87%)
Apr 22, 2010 2424 2504 2350 2435 0 +10.32(+0.43%)
Apr 21, 2010 2520 2534 2380 2425 0 -42.38(-1.72%)
Apr 20, 2010 2476 2507 2403 2467 0 +26.84(+1.10%)
Apr 19, 2010 2494 2559 2414 2440 0 -88.31(-3.49%)
Apr 16, 2010 2607 2615 2490 2528 0 -88.53(-3.38%)
Apr 15, 2010 2587 2649 2545 2617 0 +27.06(+1.04%)
Apr 14, 2010 2565 2629 2545 2590 0 +21.78(+0.85%)
Apr 13, 2010 2606 2631 2535 2568 0 -58.86(-2.24%)
Apr 12, 2010 2580 2638 2568 2627 0 +64.42(+2.51%)
Apr 09, 2010 2576 2596 2530 2563 0 -15.75(-0.61%)
Apr 08, 2010 2555 2605 2515 2578 0 +100.42(+4.05%)
Apr 07, 2010 2532 2544 2456 2478 0 -50.45(-2.00%)
Apr 06, 2010 2499 2549 2485 2528 0 +24.90(+0.99%)
Apr 05, 2010 2543 2559 2471 2503 0 -33.16(-1.31%)
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.