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 (%)
Oct 30, 2015 5609 5703 5584 5647 0 +57.76(+1.03%)
Oct 29, 2015 5559 5611 5512 5589 0 +7.26(+0.13%)
Oct 28, 2015 5690 5696 5519 5582 0 -71.51(-1.26%)
Oct 27, 2015 5638 5704 5585 5653 0 +1.74(+0.03%)
Oct 26, 2015 5630 5685 5564 5652 0 -34.31(-0.60%)
Oct 23, 2015 5693 5743 5620 5686 0 +48.54(+0.86%)
Oct 22, 2015 5569 5674 5427 5638 0 +261.64(+4.87%)
Oct 21, 2015 5463 5525 5351 5376 0 -131.05(-2.38%)
Oct 20, 2015 5524 5563 5476 5507 0 -20.53(-0.37%)
Oct 19, 2015 5446 5561 5433 5527 0 +77.15(+1.42%)
Oct 16, 2015 5424 5470 5357 5450 0 -28.27(-0.52%)
Oct 15, 2015 5431 5528 5374 5479 0 +127.26(+2.38%)
Oct 14, 2015 5342 5453 5287 5351 0 +74.51(+1.41%)
Oct 13, 2015 5304 5403 5270 5277 0 -51.05(-0.96%)
Oct 12, 2015 5248 5328 5235 5328 0 +120.64(+2.32%)
Oct 09, 2015 5129 5227 5116 5207 0 +134.59(+2.65%)
Oct 08, 2015 5051 5087 4992 5073 0 -3.55(-0.07%)
Oct 07, 2015 5020 5089 4942 5076 0 +53.64(+1.07%)
Oct 06, 2015 5183 5228 5013 5023 0 -231.25(-4.40%)
Oct 05, 2015 5099 5262 5076 5254 0 +171.21(+3.37%)
Oct 02, 2015 5040 5088 4909 5083 0 +17.58(+0.35%)
Oct 01, 2015 5004 5075 4940 5065 0 +55.77(+1.11%)
Sep 30, 2015 4996 5031 4910 5009 0 +154.47(+3.18%)
Sep 29, 2015 4892 4936 4799 4855 0 -20.99(-0.43%)
Sep 28, 2015 4999 5006 4844 4876 0 -140.19(-2.79%)
Sep 25, 2015 5079 5107 4978 5016 0 -5.83(-0.12%)
Sep 24, 2015 5047 5061 4932 5022 0 -58.72(-1.16%)
Sep 23, 2015 5092 5125 5022 5080 0 -29.81(-0.58%)
Sep 22, 2015 5144 5177 5048 5110 0 -40.84(-0.79%)
Sep 21, 2015 5113 5200 5098 5151 0 +68.17(+1.34%)
Sep 18, 2015 5112 5138 5058 5083 0 -89.36(-1.73%)
Sep 17, 2015 5125 5252 5086 5172 0 +15.76(+0.31%)
Sep 16, 2015 5123 5187 5098 5157 0 +34.14(+0.67%)
Sep 15, 2015 5101 5152 5041 5122 0 +72.91(+1.44%)
Sep 14, 2015 5054 5098 4996 5050 0 -38.31(-0.75%)
Sep 11, 2015 5032 5104 5007 5088 0 +103.22(+2.07%)
Sep 10, 2015 4958 5030 4942 4985 0 +80.53(+1.64%)
Sep 09, 2015 4996 5030 4881 4904 0 -37.26(-0.75%)
Sep 08, 2015 4901 4953 4844 4941 0 +218.38(+4.62%)
Sep 04, 2015 4723 4723 4723 4723 0 -29.65(-0.62%)
Sep 03, 2015 4834 4896 4739 4753 0 -76.11(-1.58%)
Sep 02, 2015 4715 4831 4675 4829 0 +204.97(+4.43%)
Sep 01, 2015 4650 4700 4582 4624 0 -100.31(-2.12%)
Aug 31, 2015 4770 4826 4704 4724 0 -39.91(-0.84%)
Aug 28, 2015 4802 4843 4712 4764 0 -79.15(-1.63%)
Aug 27, 2015 4848 4904 4733 4843 0 +126.01(+2.67%)
Aug 26, 2015 4627 4735 4493 4717 0 +172.17(+3.79%)
Aug 25, 2015 4736 4795 4512 4545 0 -57.44(-1.25%)
Aug 24, 2015 4368 4792 3971 4602 0 -247.96(-5.11%)
Aug 21, 2015 5018 5033 4842 4850 0 -211.79(-4.18%)
Aug 20, 2015 5161 5206 5056 5062 0 -208.44(-3.95%)
Aug 19, 2015 5291 5321 5218 5271 0 -58.13(-1.09%)
Aug 18, 2015 5392 5422 5287 5329 0 -197.91(-3.58%)
Aug 17, 2015 5494 5553 5458 5527 0 +39.97(+0.73%)
Aug 14, 2015 5426 5523 5417 5487 0 +50.00(+0.92%)
Aug 13, 2015 5358 5491 5320 5437 0 +103.75(+1.95%)
Aug 12, 2015 5335 5358 5150 5333 0 -164.70(-3.00%)
Aug 11, 2015 5387 5583 5345 5498 0 -239.23(-4.17%)
Aug 10, 2015 5762 5815 5715 5737 0 +63.96(+1.13%)
Aug 07, 2015 5623 5685 5610 5673 0 -2.04(-0.04%)
Aug 06, 2015 5710 5742 5640 5675 0 -15.76(-0.28%)
Aug 05, 2015 5711 5729 5674 5691 0 -28.80(-0.50%)
Aug 04, 2015 5708 5788 5661 5719 0 +171.23(+3.09%)
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.