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 (%)
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%)
Feb 01, 2018 6889 6961 6828 6873 0 -112.79(-1.61%)
Jan 31, 2018 6964 7039 6917 6986 0 +134.86(+1.97%)
Jan 30, 2018 6833 6908 6798 6851 0 -14.26(-0.21%)
Jan 29, 2018 6792 6909 6790 6865 0 +99.75(+1.47%)
Jan 26, 2018 6781 6838 6704 6765 0 +133.48(+2.01%)
Jan 25, 2018 6785 6836 6581 6632 0 -19.74(-0.30%)
Jan 24, 2018 6641 6694 6545 6651 0 -283.85(-4.09%)
Jan 23, 2018 6962 6976 6882 6935 0 -62.71(-0.90%)
Jan 22, 2018 6960 7001 6913 6998 0 +61.49(+0.89%)
Jan 19, 2018 6897 6942 6838 6937 0 +88.06(+1.29%)
Jan 18, 2018 6870 6898 6803 6848 0 -28.36(-0.41%)
Jan 17, 2018 6862 6920 6832 6877 0 +84.09(+1.24%)
Jan 16, 2018 6884 6945 6694 6793 0 -206.92(-2.96%)
Jan 12, 2018 7000 7000 7000 7000 0 +226.11(+3.34%)
Jan 11, 2018 6668 6839 6583 6774 0 +300.11(+4.64%)
Jan 10, 2018 6423 6517 6380 6473 0 +44.84(+0.70%)
Jan 09, 2018 6510 6542 6395 6429 0 -79.07(-1.22%)
Jan 08, 2018 6602 6627 6462 6508 0 -183.44(-2.74%)
Jan 05, 2018 6622 6703 6503 6691 0 +192.59(+2.96%)
Jan 04, 2018 6494 6515 6430 6499 0 +17.01(+0.26%)
Jan 03, 2018 6497 6553 6389 6482 0 +49.05(+0.76%)
Jan 02, 2018 6423 6457 6376 6432 0 +32.50(+0.51%)
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%)
Oct 02, 2017 5125 5146 5082 5104 0 +3.15(+0.06%)
Sep 29, 2017 5157 5178 5082 5101 0 -14.57(-0.28%)
Sep 28, 2017 5062 5159 5047 5115 0 -3.82(-0.07%)
Sep 27, 2017 5208 5240 5065 5119 0 -59.05(-1.14%)
Sep 26, 2017 5175 5236 5157 5178 0 +22.30(+0.43%)
Sep 25, 2017 5189 5208 5114 5156 0 -61.33(-1.18%)
Sep 22, 2017 5207 5237 5186 5217 0 -6.03(-0.12%)
Sep 21, 2017 5216 5243 5163 5223 0 -3.99(-0.08%)
Sep 20, 2017 5227 5277 5201 5227 0 -31.24(-0.59%)
Sep 19, 2017 5269 5345 5245 5258 0 -3.40(-0.06%)
Sep 18, 2017 5277 5307 5233 5262 0 +31.29(+0.60%)
Sep 15, 2017 5252 5292 5200 5230 0 -39.28(-0.75%)
Sep 14, 2017 5316 5320 5253 5270 0 -63.76(-1.20%)
Sep 13, 2017 5338 5354 5303 5334 0 -35.21(-0.66%)
Sep 12, 2017 5371 5389 5330 5369 0 -12.43(-0.23%)
Sep 11, 2017 5304 5411 5301 5381 0 +149.56(+2.86%)
Sep 08, 2017 5186 5257 5179 5232 0 +59.19(+1.14%)
Sep 07, 2017 5187 5233 5157 5172 0 -17.49(-0.34%)
Sep 06, 2017 5024 5196 4974 5190 0 +133.99(+2.65%)
Sep 05, 2017 5139 5178 5044 5056 0 -168.54(-3.23%)
Sep 01, 2017 5216 5252 5201 5224 0 +24.56(+0.47%)
Aug 31, 2017 5194 5222 5166 5200 0 -7.64(-0.15%)
Aug 30, 2017 5169 5223 5131 5208 0 +70.62(+1.37%)
Aug 29, 2017 5092 5161 5061 5137 0 -16.68(-0.32%)
Aug 28, 2017 5133 5174 5120 5154 0 +43.35(+0.85%)
Aug 25, 2017 5017 5146 5001 5110 0 +117.23(+2.35%)
Aug 24, 2017 5101 5103 4974 4993 0 -90.71(-1.78%)
Aug 23, 2017 5153 5158 5054 5084 0 -81.60(-1.58%)
Aug 22, 2017 5224 5239 5157 5165 0 -69.09(-1.32%)
Aug 21, 2017 5186 5241 5173 5234 0 +62.48(+1.21%)
Aug 18, 2017 5201 5233 5152 5172 0 -11.43(-0.22%)
Aug 17, 2017 5387 5407 5181 5183 0 -209.09(-3.88%)
Aug 16, 2017 5397 5423 5382 5392 0 +32.71(+0.61%)
Aug 15, 2017 5393 5400 5354 5360 0 -20.83(-0.39%)
Aug 14, 2017 5367 5394 5338 5381 0 +61.66(+1.16%)
Aug 11, 2017 5280 5341 5237 5319 0 +10.93(+0.21%)
Aug 10, 2017 5360 5371 5299 5308 0 -75.24(-1.40%)
Aug 09, 2017 5408 5423 5362 5383 0 -68.39(-1.25%)
Aug 08, 2017 5475 5510 5436 5452 0 -3.43(-0.06%)
Aug 07, 2017 5489 5520 5448 5455 0 +4.10(+0.08%)
Aug 04, 2017 5456 5469 5425 5451 0 +5.51(+0.10%)
Aug 03, 2017 5404 5460 5380 5445 0 +51.82(+0.96%)
Aug 02, 2017 5415 5434 5353 5394 0 -32.34(-0.60%)
Aug 01, 2017 5396 5447 5357 5426 0 +65.36(+1.22%)
Jul 31, 2017 5454 5474 5347 5361 0 -93.80(-1.72%)
Jul 28, 2017 5429 5461 5374 5454 0 +13.15(+0.24%)
Jul 27, 2017 5446 5517 5379 5441 0 -63.18(-1.15%)
Jul 26, 2017 5507 5527 5450 5504 0 -6.74(-0.12%)
Jul 25, 2017 5594 5621 5506 5511 0 -66.23(-1.19%)
Jul 24, 2017 5631 5658 5567 5577 0 -98.44(-1.73%)
Jul 21, 2017 5684 5710 5641 5676 0 -54.96(-0.96%)
Jul 20, 2017 5813 5823 5725 5731 0 -109.80(-1.88%)
Jul 19, 2017 5828 5895 5769 5841 0 +9.93(+0.17%)
Jul 18, 2017 5863 5872 5814 5831 0 -38.96(-0.66%)
Jul 17, 2017 5867 5924 5860 5870 0 -28.41(-0.48%)
Jul 14, 2017 5842 5923 5833 5898 0 +55.03(+0.94%)
Jul 13, 2017 5849 5886 5785 5843 0 -106.50(-1.79%)
Jul 12, 2017 5875 5958 5862 5949 0 +119.95(+2.06%)
Jul 11, 2017 5882 5899 5819 5830 0 -59.80(-1.02%)
Jul 10, 2017 5904 5966 5865 5889 0 -64.25(-1.08%)
Jul 07, 2017 5863 5957 5842 5954 0 +110.47(+1.89%)
Jul 06, 2017 5830 5886 5791 5843 0 -26.20(-0.45%)
Jul 05, 2017 5841 5895 5807 5869 0 -1.34(-0.02%)
Jul 03, 2017 5890 5925 5837 5871 0 +21.79(+0.37%)
Jun 30, 2017 5868 5895 5838 5849 0 +28.31(+0.49%)
Jun 29, 2017 5838 5882 5787 5821 0 -16.09(-0.28%)
Jun 28, 2017 5799 5871 5787 5837 0 +73.64(+1.28%)
Jun 27, 2017 5776 5810 5743 5763 0 -28.76(-0.50%)
Jun 26, 2017 5810 5894 5764 5792 0 +48.34(+0.84%)
Jun 23, 2017 5737 5772 5717 5743 0 -1.74(-0.03%)
Jun 22, 2017 5762 5784 5693 5745 0 +32.18(+0.56%)
Jun 21, 2017 5689 5739 5661 5713 0 +79.01(+1.40%)
Jun 20, 2017 5715 5733 5626 5634 0 -59.57(-1.05%)
Jun 19, 2017 5656 5704 5630 5694 0 +28.24(+0.50%)
Jun 16, 2017 5621 5669 5586 5665 0 +62.41(+1.11%)
Jun 15, 2017 5604 5628 5545 5603 0 -47.48(-0.84%)
Jun 14, 2017 5657 5680 5618 5650 0 +26.25(+0.47%)
Jun 13, 2017 5671 5717 5592 5624 0 -67.64(-1.19%)
Jun 12, 2017 5750 5752 5613 5692 0 -72.55(-1.26%)
Jun 09, 2017 5752 5815 5730 5764 0 +22.36(+0.39%)
Jun 08, 2017 5736 5789 5682 5742 0 +50.18(+0.88%)
Jun 07, 2017 5584 5715 5550 5692 0 +69.03(+1.23%)
Jun 06, 2017 5609 5663 5599 5623 0 +17.96(+0.32%)
Jun 05, 2017 5582 5622 5542 5605 0 +1.45(+0.03%)
Jun 02, 2017 5560 5666 5548 5603 0 +74.69(+1.35%)
Jun 01, 2017 5472 5551 5470 5529 0 +129.91(+2.41%)
May 31, 2017 5402 5419 5342 5399 0 +1.15(+0.02%)
May 30, 2017 5508 5518 5385 5398 0 -86.80(-1.58%)
May 26, 2017 5450 5501 5439 5484 0 +60.88(+1.12%)
May 25, 2017 5300 5429 5297 5424 0 +151.45(+2.87%)
May 24, 2017 5251 5280 5235 5272 0 +37.33(+0.71%)
May 23, 2017 5246 5266 5210 5235 0 -27.26(-0.52%)
May 22, 2017 5258 5296 5251 5262 0 +15.66(+0.30%)
May 19, 2017 5202 5284 5198 5246 0 +50.02(+0.96%)
May 18, 2017 5177 5248 5168 5196 0 +4.65(+0.09%)
May 17, 2017 5298 5291 5169 5192 0 -118.75(-2.24%)
May 16, 2017 5310 5322 5244 5310 0 +3.62(+0.07%)
May 15, 2017 5276 5325 5259 5307 0 +42.92(+0.82%)
May 12, 2017 5305 5320 5254 5264 0 -56.73(-1.07%)
May 11, 2017 5330 5358 5235 5321 0 -9.76(-0.18%)
May 10, 2017 5292 5341 5272 5330 0 +13.94(+0.26%)
May 09, 2017 5263 5349 5254 5316 0 +143.74(+2.78%)
May 08, 2017 5192 5219 5156 5173 0 -24.56(-0.47%)
May 05, 2017 5196 5229 5155 5197 0 -1.54(-0.03%)
May 04, 2017 5182 5224 5157 5199 0 +38.52(+0.75%)
May 03, 2017 5118 5187 5101 5160 0 +31.42(+0.61%)
May 02, 2017 4952 5137 4940 5129 0 +205.71(+4.18%)
May 01, 2017 4926 4969 4901 4923 0 +16.57(+0.34%)
Apr 28, 2017 4951 4965 4890 4907 0 -65.00(-1.31%)
Apr 27, 2017 4977 4990 4897 4972 0 -57.07(-1.13%)
Apr 26, 2017 5062 5087 5026 5029 0 -44.25(-0.87%)
Apr 25, 2017 5107 5144 5065 5073 0 -11.54(-0.23%)
Apr 24, 2017 5061 5103 5027 5084 0 +115.17(+2.32%)
Apr 21, 2017 4993 5012 4948 4969 0 -46.46(-0.93%)
Apr 20, 2017 4973 5037 4958 5016 0 +105.51(+2.15%)
Apr 19, 2017 4908 4968 4875 4910 0 +1.84(+0.04%)
Apr 18, 2017 4897 4944 4862 4908 0 -26.24(-0.53%)
Apr 17, 2017 4906 4945 4893 4935 0 +35.80(+0.73%)
Apr 13, 2017 4975 4996 4882 4899 0 -75.77(-1.52%)
Apr 12, 2017 5136 5152 4965 4975 0 -22.90(-0.46%)
Apr 11, 2017 4980 5004 4929 4997 0 +14.68(+0.29%)
Apr 10, 2017 4992 5010 4948 4983 0 -80.48(-1.59%)
Apr 07, 2017 5062 5085 5024 5063 0 +18.35(+0.36%)
Apr 06, 2017 5031 5078 5002 5045 0 +22.25(+0.44%)
Apr 05, 2017 5055 5108 5018 5023 0 +9.35(+0.19%)
Apr 04, 2017 5072 5090 5000 5013 0 -86.88(-1.70%)
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.