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 (%)
Jun 26, 2009 1076 1094 1034 1053 0 -18.83(-1.76%)
Jun 25, 2009 1023 1075 1017 1071 0 +67.07(+6.68%)
Jun 24, 2009 907.41 1031 987.22 1004 0 +15.54(+1.57%)
Jun 23, 2009 924.33 1041 969.50 988.77 0 -30.85(-3.03%)
Jun 22, 2009 1068 1073 1013 1020 0 -54.94(-5.11%)
Jun 19, 2009 1079 1090 1057 1075 0 +7.38(+0.69%)
Jun 18, 2009 1107 1111 1054 1067 0 -30.50(-2.78%)
Jun 17, 2009 1083 1127 1053 1098 0 +18.61(+1.72%)
Jun 16, 2009 1087 1118 1053 1079 0 +8.75(+0.82%)
Jun 15, 2009 1095 1104 1061 1070 0 -46.45(-4.16%)
Jun 12, 2009 1141 1158 1108 1117 0 -30.45(-2.65%)
Jun 11, 2009 1136 1170 1103 1147 0 +3.17(+0.28%)
Jun 10, 2009 1178 1189 1120 1144 0 -31.85(-2.71%)
Jun 09, 2009 1175 1184 1143 1176 0 +15.77(+1.36%)
Jun 08, 2009 1160 1176 1144 1160 0 -50.54(-4.17%)
Jun 05, 2009 1223 1239 1183 1211 0 -17.99(-1.46%)
Jun 04, 2009 1233 1248 1195 1229 0 -9.72(-0.78%)
Jun 03, 2009 1214 1252 1176 1238 0 +17.05(+1.40%)
Jun 02, 2009 1178 1249 1161 1221 0 +54.69(+4.69%)
Jun 01, 2009 1124 1179 1105 1167 0 +80.21(+7.38%)
May 29, 2009 1058 1096 1037 1086 0 +59.35(+5.78%)
May 28, 2009 1049 1056 1005 1027 0 -2.25(-0.22%)
May 27, 2009 1109 1122 1021 1029 0 -71.37(-6.48%)
May 26, 2009 1090 1124 1074 1101 0 +9.88(+0.91%)
May 25, 2009 1124 1137 1076 1091 0 +0.00(+0.00%)
May 22, 2009 1124 1137 1076 1091 0 -34.62(-3.08%)
May 21, 2009 1112 1145 1102 1125 0 -1.62(-0.14%)
May 20, 2009 1182 1195 1119 1127 0 -24.16(-2.10%)
May 19, 2009 1169 1192 1140 1151 0 -15.05(-1.29%)
May 18, 2009 1125 1168 1099 1166 0 +61.49(+5.57%)
May 15, 2009 1125 1157 1092 1105 0 +1.33(+0.12%)
May 14, 2009 1084 1158 1050 1103 0 +16.14(+1.48%)
May 13, 2009 1115 1135 1078 1087 0 -59.15(-5.16%)
May 12, 2009 1210 1219 1120 1146 0 -54.72(-4.56%)
May 11, 2009 1194 1234 1158 1201 0 -28.47(-2.32%)
May 08, 2009 1247 1259 1177 1230 0 +10.67(+0.88%)
May 07, 2009 1307 1320 1183 1219 0 -77.83(-6.00%)
May 06, 2009 1339 1369 1257 1297 0 -12.80(-0.98%)
May 05, 2009 1252 1321 1230 1310 0 +73.71(+5.96%)
May 04, 2009 1196 1240 1189 1236 0 +123.75(+11.13%)
May 01, 2009 1084 1127 1074 1112 0 +46.24(+4.34%)
Apr 30, 2009 1114 1121 1056 1066 0 -22.29(-2.05%)
Apr 29, 2009 1098 1124 1071 1088 0 +37.36(+3.56%)
Apr 28, 2009 1072 1157 1028 1051 0 -73.54(-6.54%)
Apr 27, 2009 1151 1183 1062 1124 0 -188.04(-14.33%)
Apr 24, 2009 1331 1343 1290 1312 0 +1.74(+0.13%)
Apr 23, 2009 1303 1347 1268 1311 0 +34.44(+2.70%)
Apr 22, 2009 1306 1376 1247 1276 0 -55.49(-4.17%)
Apr 21, 2009 1176 1340 1162 1332 0 +161.26(+13.78%)
Apr 20, 2009 1220 1232 1152 1170 0 -52.81(-4.32%)
Apr 17, 2009 1218 1246 1190 1223 0 -8.59(-0.70%)
Apr 16, 2009 1240 1260 1179 1232 0 +4.17(+0.34%)
Apr 15, 2009 1139 1254 1102 1228 0 +77.48(+6.74%)
Apr 14, 2009 1214 1229 1130 1150 0 -71.23(-5.83%)
Apr 13, 2009 1183 1232 1164 1221 0 +26.25(+2.20%)
Apr 10, 2009 1148 1204 1132 1195 0 +0.00(+0.00%)
Apr 09, 2009 1148 1204 1132 1195 0 +92.79(+8.42%)
Apr 08, 2009 1082 1117 1072 1102 0 +31.88(+2.98%)
Apr 07, 2009 1086 1115 1041 1071 0 -30.40(-2.76%)
Apr 06, 2009 1037 1132 1025 1101 0 +40.32(+3.80%)
Apr 03, 2009 1043 1083 1012 1061 0 +26.40(+2.55%)
Apr 02, 2009 980.23 1058 971.57 1034 0 +75.64(+7.89%)
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.