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 (%)
Apr 30, 2018 6414 6445 6290 6294 0 -51.54(-0.81%)
Apr 27, 2018 6307 6398 6279 6346 0 +94.48(+1.51%)
Apr 26, 2018 6299 6328 6202 6252 0 -99.40(-1.57%)
Apr 25, 2018 6303 6382 6223 6351 0 +151.55(+2.44%)
Apr 24, 2018 6289 6349 6140 6199 0 +20.54(+0.33%)
Apr 23, 2018 6247 6284 6124 6179 0 -7.96(-0.13%)
Apr 20, 2018 6161 6241 6132 6187 0 -55.54(-0.89%)
Apr 19, 2018 6247 6263 6188 6242 0 -51.93(-0.83%)
Apr 18, 2018 6259 6360 6230 6294 0 +13.19(+0.21%)
Apr 17, 2018 6291 6339 6216 6281 0 +22.41(+0.36%)
Apr 16, 2018 6171 6302 6160 6259 0 +108.37(+1.76%)
Apr 13, 2018 6226 6293 6116 6150 0 -33.69(-0.54%)
Apr 12, 2018 6151 6244 6093 6184 0 +51.27(+0.84%)
Apr 11, 2018 6182 6234 6121 6133 0 -106.38(-1.71%)
Apr 10, 2018 6324 6339 6148 6239 0 +150.88(+2.48%)
Apr 09, 2018 6171 6200 6082 6088 0 -45.57(-0.74%)
Apr 06, 2018 6212 6270 6087 6134 0 -126.08(-2.01%)
Apr 05, 2018 6266 6302 6214 6260 0 +39.33(+0.63%)
Apr 04, 2018 6099 6235 6066 6221 0 -60.72(-0.97%)
Apr 03, 2018 6189 6291 6155 6281 0 +198.98(+3.27%)
Apr 02, 2018 6329 6332 5995 6082 0 -263.66(-4.15%)
Mar 29, 2018 6346 6346 6346 6346 0 +158.86(+2.57%)
Mar 28, 2018 6226 6270 6143 6187 0 -143.19(-2.26%)
Mar 27, 2018 6457 6483 6304 6330 0 -127.23(-1.97%)
Mar 26, 2018 6402 6494 6313 6458 0 +148.24(+2.35%)
Mar 23, 2018 6433 6470 6304 6309 0 -124.69(-1.94%)
Mar 22, 2018 6582 6624 6430 6434 0 -250.33(-3.75%)
Mar 21, 2018 6651 6720 6572 6684 0 -93.83(-1.38%)
Mar 20, 2018 6758 6814 6730 6778 0 +35.74(+0.53%)
Mar 19, 2018 6806 6831 6700 6742 0 -141.29(-2.05%)
Mar 16, 2018 6860 6941 6843 6884 0 +44.53(+0.65%)
Mar 15, 2018 6858 6871 6788 6839 0 +22.13(+0.32%)
Mar 14, 2018 6893 6949 6792 6817 0 -63.95(-0.93%)
Mar 13, 2018 6922 6924 6871 6881 0 -17.61(-0.26%)
Mar 12, 2018 6882 6927 6821 6899 0 +80.25(+1.18%)
Mar 09, 2018 6721 6827 6663 6818 0 +151.80(+2.28%)
Mar 08, 2018 6625 6709 6580 6667 0 +103.70(+1.58%)
Mar 07, 2018 6563 6570 6521 6563 0 -69.07(-1.04%)
Mar 06, 2018 6653 6690 6589 6632 0 +8.00(+0.12%)
Mar 05, 2018 6527 6650 6489 6624 0 +32.73(+0.50%)
Mar 02, 2018 6533 6604 6432 6591 0 -19.09(-0.29%)
Mar 01, 2018 6713 6799 6568 6610 0 -107.51(-1.60%)
Feb 28, 2018 6735 6791 6671 6718 0 +43.78(+0.66%)
Feb 27, 2018 6790 6835 6663 6674 0 -276.57(-3.98%)
Feb 26, 2018 6916 6967 6838 6951 0 +220.31(+3.27%)
Feb 23, 2018 6656 6737 6632 6730 0 +105.01(+1.59%)
Feb 22, 2018 6673 6714 6602 6625 0 +93.34(+1.43%)
Feb 21, 2018 6484 6658 6478 6532 0 +91.48(+1.42%)
Feb 20, 2018 6444 6506 6417 6440 0 -28.01(-0.43%)
Feb 16, 2018 6468 6468 6468 6468 0 -9.47(-0.15%)
Feb 15, 2018 6455 6511 6397 6478 0 +104.90(+1.65%)
Feb 14, 2018 6297 6403 6286 6373 0 +63.07(+1.00%)
Feb 13, 2018 6301 6320 6289 6310 0 -46.89(-0.74%)
Feb 12, 2018 6242 6396 6196 6357 0 +261.31(+4.29%)
Feb 09, 2018 6199 6240 5877 6095 0 -78.27(-1.27%)
Feb 08, 2018 6514 6541 6172 6174 0 -363.47(-5.56%)
Feb 07, 2018 6447 6629 6544 6537 0 -138.13(-2.07%)
Feb 06, 2018 6491 6714 6435 6675 0 -45.13(-0.67%)
Feb 05, 2018 6834 6914 6643 6720 0 -38.13(-0.56%)
Feb 02, 2018 6924 6946 6758 6759 0 -114.14(-1.66%)
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.