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 (%)
Dec 29, 2017 6400 6400 6400 6400 0 +49.96(+0.79%)
Dec 28, 2017 6354 6386 6305 6350 0 -2.05(-0.03%)
Dec 27, 2017 6424 6428 6331 6352 0 -118.06(-1.82%)
Dec 26, 2017 6407 6563 6379 6470 0 +68.49(+1.07%)
Dec 22, 2017 6409 6426 6367 6402 0 +22.40(+0.35%)
Dec 21, 2017 6406 6447 6358 6379 0 +7.08(+0.11%)
Dec 20, 2017 6343 6414 6316 6372 0 +145.72(+2.34%)
Dec 19, 2017 6254 6284 6193 6226 0 +36.13(+0.58%)
Dec 18, 2017 6234 6252 6167 6190 0 -13.78(-0.22%)
Dec 15, 2017 6157 6251 6133 6204 0 +42.31(+0.69%)
Dec 14, 2017 6132 6196 6050 6162 0 +178.09(+2.98%)
Dec 13, 2017 5989 6004 5929 5984 0 +75.11(+1.27%)
Dec 12, 2017 5908 6012 5895 5909 0 -140.70(-2.33%)
Dec 11, 2017 5986 6090 5968 6049 0 +167.50(+2.85%)
Dec 08, 2017 5878 5976 5863 5882 0 +61.67(+1.06%)
Dec 07, 2017 5722 5832 5695 5820 0 +81.95(+1.43%)
Dec 06, 2017 5741 5793 5719 5738 0 -52.33(-0.90%)
Dec 05, 2017 5849 5877 5784 5790 0 -76.10(-1.30%)
Dec 04, 2017 5881 5969 5824 5867 0 +142.17(+2.48%)
Dec 01, 2017 5781 5862 5734 5724 0 -102.25(-1.75%)
Nov 30, 2017 5812 5888 5767 5827 0 +24.79(+0.43%)
Nov 29, 2017 5712 5875 5683 5802 0 +118.47(+2.08%)
Nov 28, 2017 5574 5696 5553 5683 0 +105.01(+1.88%)
Nov 27, 2017 5646 5654 5564 5578 0 -157.89(-2.75%)
Nov 24, 2017 5753 5824 5715 5736 0 -1.98(-0.03%)
Nov 22, 2017 5730 5781 5708 5738 0 +142.34(+2.54%)
Nov 21, 2017 5524 5603 5502 5596 0 +92.30(+1.68%)
Nov 20, 2017 5493 5514 5437 5504 0 +26.44(+0.48%)
Nov 17, 2017 5496 5514 5453 5477 0 -19.04(-0.35%)
Nov 16, 2017 5414 5517 5402 5496 0 +171.15(+3.21%)
Nov 15, 2017 5285 5355 5244 5325 0 +24.74(+0.47%)
Nov 14, 2017 5299 5317 5268 5300 0 +65.18(+1.25%)
Nov 13, 2017 5224 5250 5192 5235 0 -11.43(-0.22%)
Nov 10, 2017 5263 5284 5232 5247 0 +4.00(+0.08%)
Nov 09, 2017 5298 5321 5232 5243 0 -76.19(-1.43%)
Nov 08, 2017 5305 5354 5268 5319 0 -19.03(-0.36%)
Nov 07, 2017 5388 5394 5318 5338 0 -53.51(-0.99%)
Nov 06, 2017 5386 5445 5364 5391 0 -1.84(-0.03%)
Nov 03, 2017 5411 5426 5351 5393 0 -25.92(-0.48%)
Nov 02, 2017 5430 5437 5355 5419 0 +5.17(+0.10%)
Nov 01, 2017 5393 5461 5373 5414 0 +91.18(+1.71%)
Oct 31, 2017 5346 5366 5308 5323 0 -41.94(-0.78%)
Oct 30, 2017 5364 5405 5339 5365 0 -10.51(-0.20%)
Oct 27, 2017 5402 5440 5320 5375 0 +16.55(+0.31%)
Oct 26, 2017 5505 5578 5339 5359 0 -86.42(-1.59%)
Oct 25, 2017 5524 5532 5430 5445 0 -59.36(-1.08%)
Oct 24, 2017 5455 5525 5417 5504 0 +59.40(+1.09%)
Oct 23, 2017 5529 5535 5439 5445 0 -81.84(-1.48%)
Oct 20, 2017 5471 5536 5463 5527 0 +98.23(+1.81%)
Oct 19, 2017 5451 5472 5355 5429 0 -58.26(-1.06%)
Oct 18, 2017 5488 5512 5467 5487 0 +13.49(+0.25%)
Oct 17, 2017 5537 5582 5462 5473 0 -99.66(-1.79%)
Oct 16, 2017 5594 5599 5544 5573 0 -23.62(-0.42%)
Oct 13, 2017 5530 5611 5521 5597 0 +97.01(+1.76%)
Oct 12, 2017 5499 5508 5453 5500 0 -11.82(-0.21%)
Oct 11, 2017 5533 5582 5464 5511 0 +40.98(+0.75%)
Oct 10, 2017 5479 5554 5451 5470 0 +72.62(+1.35%)
Oct 09, 2017 5438 5465 5372 5398 0 -38.73(-0.71%)
Oct 06, 2017 5378 5477 5378 5437 0 +42.76(+0.79%)
Oct 05, 2017 5377 5402 5354 5394 0 +15.38(+0.29%)
Oct 04, 2017 5362 5427 5332 5378 0 +8.31(+0.15%)
Oct 03, 2017 5123 5380 5118 5370 0 +266.37(+5.22%)
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.