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 31, 2009 916.55 939.31 878.58 906.39 0 +23.35(+2.64%)
Mar 30, 2009 936.04 941.85 865.68 883.04 0 -90.09(-9.26%)
Mar 27, 2009 996.33 1023 959.84 973.13 0 -40.24(-3.97%)
Mar 26, 2009 943.62 1034 931.27 1013 0 +95.48(+10.40%)
Mar 25, 2009 904.48 960.95 872.92 917.89 0 +26.02(+2.92%)
Mar 24, 2009 877.79 920.37 840.50 891.87 0 -4.22(-0.47%)
Mar 23, 2009 865.55 898.70 855.43 896.10 0 +63.49(+7.62%)
Mar 20, 2009 883.54 903.19 809.97 832.61 0 -64.06(-7.14%)
Mar 19, 2009 956.57 971.39 865.43 896.67 0 -70.84(-7.32%)
Mar 18, 2009 934.12 999.37 893.27 967.50 0 +9.55(+1.00%)
Mar 17, 2009 903.39 961.74 865.96 957.96 0 +70.20(+7.91%)
Mar 16, 2009 972.79 997.80 879.72 887.75 0 -50.92(-5.42%)
Mar 13, 2009 895.21 975.79 890.68 938.67 0 +57.71(+6.55%)
Mar 12, 2009 815.97 897.14 773.52 880.96 0 +62.35(+7.62%)
Mar 11, 2009 821.41 864.63 795.80 818.61 0 +14.91(+1.86%)
Mar 10, 2009 752.51 810.15 726.30 803.70 0 +88.19(+12.33%)
Mar 09, 2009 694.12 773.33 674.83 715.51 0 -0.70(-0.10%)
Mar 06, 2009 705.23 726.07 655.29 716.22 0 +9.61(+1.36%)
Mar 05, 2009 760.26 767.92 682.56 706.61 0 -80.53(-10.23%)
Mar 04, 2009 785.16 856.19 759.19 787.13 0 +33.89(+4.50%)
Mar 03, 2009 834.83 848.48 713.20 753.25 0 -58.06(-7.16%)
Mar 02, 2009 855.96 873.02 803.96 811.31 0 -76.18(-8.58%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
Feb 02, 2009 1216 1243 1150 1220 0 +10.97(+0.91%)
Jan 30, 2009 1359 1379 1181 1209 0 -114.44(-8.65%)
Jan 29, 2009 1417 1475 1301 1323 0 -123.29(-8.52%)
Jan 28, 2009 1391 1462 1357 1446 0 +113.28(+8.50%)
Jan 27, 2009 1509 1521 1284 1333 0 -216.10(-13.95%)
Jan 26, 2009 1611 1632 1517 1549 0 -38.50(-2.42%)
Jan 23, 2009 1534 1649 1513 1588 0 -14.71(-0.92%)
Jan 22, 2009 1560 1641 1504 1602 0 +22.60(+1.43%)
Jan 21, 2009 1766 1795 1437 1580 0 -148.74(-8.61%)
Jan 20, 2009 1822 1870 1717 1729 0 -107.20(-5.84%)
Jan 19, 2009 1780 1871 1725 1836 0 +0.00(+0.00%)
Jan 16, 2009 1780 1871 1725 1836 0 +93.58(+5.37%)
Jan 15, 2009 1656 1854 1587 1742 0 +103.45(+6.31%)
Jan 14, 2009 1725 1746 1603 1639 0 -120.42(-6.85%)
Jan 13, 2009 1775 1823 1724 1759 0 -37.79(-2.10%)
Jan 12, 2009 1904 1938 1744 1797 0 -98.86(-5.21%)
Jan 09, 2009 1948 1961 1865 1896 0 -76.75(-3.89%)
Jan 08, 2009 1881 1994 1823 1972 0 +62.30(+3.26%)
Jan 07, 2009 1915 1983 1850 1910 0 -43.81(-2.24%)
Jan 06, 2009 1864 1987 1857 1954 0 +87.88(+4.71%)
Jan 05, 2009 1848 1893 1807 1866 0 -6.80(-0.36%)
Jan 02, 2009 1760 1918 1754 1873 0 +99.49(+5.61%)
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.