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, 2012 1863 1905 1849 1884 0 +23.74(+1.28%)
Apr 27, 2012 1823 1870 1807 1861 0 +41.47(+2.28%)
Apr 26, 2012 1826 1853 1790 1819 0 +15.05(+0.83%)
Apr 25, 2012 1801 1833 1773 1804 0 +20.21(+1.13%)
Apr 24, 2012 1771 1802 1767 1784 0 +18.33(+1.04%)
Apr 23, 2012 1786 1796 1752 1766 0 -49.56(-2.73%)
Apr 20, 2012 1824 1842 1790 1815 0 +0.81(+0.04%)
Apr 19, 2012 1774 1839 1755 1814 0 +38.75(+2.18%)
Apr 18, 2012 1764 1790 1757 1776 0 +3.65(+0.21%)
Apr 17, 2012 1766 1783 1745 1772 0 +5.77(+0.33%)
Apr 16, 2012 1767 1798 1749 1766 0 -7.89(-0.44%)
Apr 13, 2012 1794 1800 1763 1774 0 -33.32(-1.84%)
Apr 12, 2012 1771 1830 1747 1807 0 +44.04(+2.50%)
Apr 11, 2012 1764 1783 1750 1763 0 +24.11(+1.39%)
Apr 10, 2012 1790 1803 1729 1739 0 -63.94(-3.55%)
Apr 09, 2012 1803 1820 1786 1803 0 -19.52(-1.07%)
Apr 05, 2012 1819 1849 1806 1823 0 +6.66(+0.37%)
Apr 04, 2012 1803 1837 1789 1816 0 +0.69(+0.04%)
Apr 03, 2012 1796 1840 1787 1815 0 +18.38(+1.02%)
Apr 02, 2012 1787 1813 1774 1797 0 -1.67(-0.09%)
Mar 30, 2012 1812 1817 1777 1799 0 +12.53(+0.70%)
Mar 29, 2012 1785 1805 1753 1786 0 -5.92(-0.33%)
Mar 28, 2012 1780 1818 1765 1792 0 +13.01(+0.73%)
Mar 27, 2012 1790 1803 1770 1779 0 -11.46(-0.64%)
Mar 26, 2012 1762 1795 1745 1790 0 +22.78(+1.29%)
Mar 23, 2012 1754 1779 1741 1768 0 +18.38(+1.05%)
Mar 22, 2012 1782 1804 1740 1749 0 -46.43(-2.59%)
Mar 21, 2012 1789 1816 1769 1796 0 +8.18(+0.46%)
Mar 20, 2012 1775 1802 1754 1788 0 +5.83(+0.33%)
Mar 19, 2012 1775 1799 1756 1782 0 +0.20(+0.01%)
Mar 16, 2012 1830 1834 1776 1782 0 -41.39(-2.27%)
Mar 15, 2012 1786 1846 1777 1823 0 +28.10(+1.57%)
Mar 14, 2012 1800 1807 1763 1795 0 -24.91(-1.37%)
Mar 13, 2012 1799 1830 1776 1820 0 +25.08(+1.40%)
Mar 12, 2012 1815 1830 1783 1795 0 -16.79(-0.93%)
Mar 09, 2012 1823 1834 1797 1811 0 -7.79(-0.43%)
Mar 08, 2012 1795 1830 1785 1819 0 +42.88(+2.41%)
Mar 07, 2012 1773 1800 1762 1776 0 +20.73(+1.18%)
Mar 06, 2012 1777 1804 1744 1756 0 -49.71(-2.75%)
Mar 05, 2012 1829 1834 1789 1805 0 -41.69(-2.26%)
Mar 02, 2012 1838 1878 1827 1847 0 +14.02(+0.76%)
Mar 01, 2012 1846 1866 1822 1833 0 -1.43(-0.08%)
Feb 29, 2012 1847 1874 1828 1834 0 -11.13(-0.60%)
Feb 28, 2012 1815 1851 1806 1846 0 +52.52(+2.93%)
Feb 27, 2012 1786 1812 1767 1793 0 -16.63(-0.92%)
Feb 24, 2012 1832 1850 1801 1810 0 -31.58(-1.72%)
Feb 23, 2012 1874 1880 1825 1841 0 -35.62(-1.90%)
Feb 22, 2012 1886 1910 1869 1877 0 -13.55(-0.72%)
Feb 21, 2012 1972 1972 1845 1890 0 -71.75(-3.66%)
Feb 17, 2012 1962 1962 1962 0 -24.07(-1.21%)
Feb 16, 2012 1957 1995 1939 1986 0 +21.92(+1.12%)
Feb 15, 2012 1979 1994 1948 1964 0 +7.74(+0.40%)
Feb 14, 2012 1964 1981 1934 1957 0 -25.71(-1.30%)
Feb 13, 2012 1962 1997 1952 1982 0 +32.34(+1.66%)
Feb 10, 2012 1957 1979 1939 1950 0 -44.09(-2.21%)
Feb 09, 2012 1984 2004 1954 1994 0 +24.10(+1.22%)
Feb 08, 2012 1968 1986 1939 1970 0 +16.73(+0.86%)
Feb 07, 2012 1946 1981 1934 1953 0 +6.10(+0.31%)
Feb 06, 2012 1971 1981 1932 1947 0 -57.18(-2.85%)
Feb 03, 2012 1987 2031 1984 2004 0 +53.27(+2.73%)
Feb 02, 2012 1924 1970 1915 1951 0 +46.88(+2.46%)
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.