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 (%)
Feb 28, 2019 5608 5618 5550 5558 0 -127.09(-2.24%)
Feb 27, 2019 5738 5744 5643 5685 0 -90.51(-1.57%)
Feb 26, 2019 5794 5844 5748 5776 0 -79.76(-1.36%)
Feb 25, 2019 5891 5909 5829 5856 0 +72.44(+1.25%)
Feb 22, 2019 5776 5819 5733 5783 0 +106.64(+1.88%)
Feb 21, 2019 5661 5721 5646 5677 0 +92.65(+1.66%)
Feb 20, 2019 5575 5627 5527 5584 0 -16.85(-0.30%)
Feb 19, 2019 5533 5635 5517 5601 0 +40.73(+0.73%)
Feb 15, 2019 5552 5599 5511 5560 0 +10.08(+0.18%)
Feb 14, 2019 5506 5572 5496 5550 0 +53.98(+0.98%)
Feb 13, 2019 5473 5535 5451 5496 0 +102.76(+1.91%)
Feb 12, 2019 5461 5493 5383 5393 0 -45.06(-0.83%)
Feb 11, 2019 5446 5490 5435 5438 0 -25.90(-0.47%)
Feb 08, 2019 5434 5471 5413 5464 0 +3.72(+0.07%)
Feb 07, 2019 5463 5492 5418 5460 0 -27.25(-0.50%)
Feb 06, 2019 5492 5539 5434 5488 0 -29.43(-0.53%)
Feb 05, 2019 5483 5559 5454 5517 0 +47.93(+0.88%)
Feb 04, 2019 5443 5479 5403 5469 0 +32.72(+0.60%)
Feb 01, 2019 5415 5490 5408 5437 0 +20.20(+0.37%)
Jan 31, 2019 5451 5492 5371 5416 0 -60.22(-1.10%)
Jan 30, 2019 5317 5490 5309 5477 0 +184.84(+3.49%)
Jan 29, 2019 5317 5326 5265 5292 0 +10.25(+0.19%)
Jan 28, 2019 5232 5315 5222 5281 0 +35.52(+0.68%)
Jan 25, 2019 5247 5290 5175 5246 0 +21.23(+0.41%)
Jan 24, 2019 5268 5307 5182 5225 0 +50.69(+0.98%)
Jan 23, 2019 5180 5220 5139 5174 0 +30.44(+0.59%)
Jan 22, 2019 5238 5246 5119 5144 0 -156.09(-2.95%)
Jan 18, 2019 5335 5353 5274 5300 0 +24.32(+0.46%)
Jan 17, 2019 5187 5307 5178 5275 0 +101.76(+1.97%)
Jan 16, 2019 5266 5306 5154 5174 0 -51.23(-0.98%)
Jan 15, 2019 5199 5310 5096 5225 0 +34.98(+0.67%)
Jan 14, 2019 5169 5209 5074 5190 0 -88.71(-1.68%)
Jan 11, 2019 5249 5299 5194 5279 0 +58.79(+1.13%)
Jan 10, 2019 5050 5239 4980 5220 0 +36.15(+0.70%)
Jan 09, 2019 5065 5209 5050 5184 0 +88.87(+1.74%)
Jan 08, 2019 5162 5193 5041 5095 0 -20.54(-0.40%)
Jan 07, 2019 5103 5161 5028 5115 0 +69.87(+1.38%)
Jan 04, 2019 4933 5132 4896 5045 0 +195.51(+4.03%)
Jan 03, 2019 5095 5128 4810 4850 0 -404.01(-7.69%)
Jan 02, 2019 5170 5265 5136 5254 0 +19.05(+0.36%)
Dec 31, 2018 5290 5320 5206 5235 0 -7.45(-0.14%)
Dec 28, 2018 5280 5335 5202 5242 0 -19.62(-0.37%)
Dec 27, 2018 5221 5267 5074 5262 0 -6.88(-0.13%)
Dec 26, 2018 5099 5274 5044 5269 0 +214.43(+4.24%)
Dec 24, 2018 5155 5191 5048 5054 0 -126.37(-2.44%)
Dec 21, 2018 5300 5360 5167 5181 0 -172.57(-3.22%)
Dec 20, 2018 5398 5446 5270 5353 0 -107.79(-1.97%)
Dec 19, 2018 5603 5615 5410 5461 0 -133.51(-2.39%)
Dec 18, 2018 5618 5646 5554 5595 0 +52.27(+0.94%)
Dec 17, 2018 5638 5649 5522 5542 0 -130.36(-2.30%)
Dec 14, 2018 5636 5782 5617 5673 0 -17.84(-0.31%)
Dec 13, 2018 5903 5926 5670 5691 0 -168.72(-2.88%)
Dec 12, 2018 5881 5928 5831 5859 0 +44.94(+0.77%)
Dec 11, 2018 5900 5923 5786 5814 0 -49.63(-0.85%)
Dec 10, 2018 5849 5897 5759 5864 0 +20.02(+0.34%)
Dec 07, 2018 5999 6045 5798 5844 0 -198.50(-3.29%)
Dec 06, 2018 5941 6065 5886 6042 0 +29.21(+0.49%)
Dec 04, 2018 6134 6229 5966 6013 0 -236.43(-3.78%)
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.