Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

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 (%)
Aug 31, 2009 1187 1198 1164 1176 0 -16.46(-1.38%)
Aug 28, 2009 1200 1223 1181 1192 0 +1.96(+0.16%)
Aug 27, 2009 1202 1212 1166 1190 0 -9.28(-0.77%)
Aug 26, 2009 1202 1219 1185 1199 0 -9.69(-0.80%)
Aug 25, 2009 1198 1226 1186 1209 0 +20.40(+1.72%)
Aug 24, 2009 1221 1239 1182 1189 0 -23.20(-1.91%)
Aug 21, 2009 1199 1224 1188 1212 0 +32.43(+2.75%)
Aug 20, 2009 1163 1190 1157 1179 0 +15.40(+1.32%)
Aug 19, 2009 1161 1178 1144 1164 0 -12.93(-1.10%)
Aug 18, 2009 1165 1185 1155 1177 0 +16.59(+1.43%)
Aug 17, 2009 1171 1183 1148 1160 0 -35.95(-3.00%)
Aug 14, 2009 1211 1217 1171 1196 0 -7.24(-0.60%)
Aug 13, 2009 1211 1227 1177 1204 0 +0.49(+0.04%)
Aug 12, 2009 1191 1224 1177 1203 0 +23.33(+1.98%)
Aug 11, 2009 1171 1194 1153 1180 0 +6.00(+0.51%)
Aug 10, 2009 1211 1216 1159 1174 0 -37.20(-3.07%)
Aug 07, 2009 1217 1238 1195 1211 0 +5.65(+0.47%)
Aug 06, 2009 1215 1228 1184 1205 0 -11.65(-0.96%)
Aug 05, 2009 1200 1227 1178 1217 0 +20.54(+1.72%)
Aug 04, 2009 1164 1206 1159 1196 0 +22.89(+1.95%)
Aug 03, 2009 1157 1185 1143 1174 0 +27.36(+2.39%)
Jul 31, 2009 1141 1159 1131 1146 0 +5.13(+0.45%)
Jul 30, 2009 1150 1164 1119 1141 0 +5.31(+0.47%)
Jul 29, 2009 1128 1152 1113 1136 0 -12.52(-1.09%)
Jul 28, 2009 1136 1159 1118 1148 0 +4.55(+0.40%)
Jul 27, 2009 1124 1156 1104 1144 0 -17.42(-1.50%)
Jul 24, 2009 1135 1176 1131 1161 0 +10.24(+0.89%)
Jul 23, 2009 1127 1156 1109 1151 0 +27.32(+2.43%)
Jul 22, 2009 1117 1154 1100 1124 0 +2.19(+0.20%)
Jul 21, 2009 1155 1162 1094 1121 0 +74.66(+7.13%)
Jun 26, 2009 1037 1060 1020 1047 0 -1.60(-0.15%)
Jun 25, 2009 1018 1055 1008 1048 0 +40.96(+4.07%)
Jun 24, 2009 1018 1042 983.08 1007 0 +11.72(+1.18%)
Jun 23, 2009 1010 1021 977.45 995.66 0 -0.83(-0.08%)
Jun 22, 2009 1029 1038 993.78 996.49 0 -48.62(-4.65%)
Jun 19, 2009 1054 1060 1028 1045 0 -0.91(-0.09%)
Jun 18, 2009 1035 1059 1014 1046 0 +12.85(+1.24%)
Jun 17, 2009 1021 1052 1008 1033 0 +16.73(+1.65%)
Jun 16, 2009 1032 1053 1007 1016 0 -9.86(-0.96%)
Jun 15, 2009 1040 1046 1007 1026 0 -31.23(-2.95%)
Jun 12, 2009 1045 1068 1035 1058 0 +5.07(+0.48%)
Jun 11, 2009 1049 1078 1038 1052 0 +3.15(+0.30%)
Jun 10, 2009 1083 1089 1032 1049 0 -28.97(-2.69%)
Jun 09, 2009 1070 1090 1050 1078 0 +12.60(+1.18%)
Jun 08, 2009 1074 1087 1057 1066 0 -31.83(-2.90%)
Jun 05, 2009 1111 1124 1083 1098 0 -6.62(-0.60%)
Jun 04, 2009 1109 1122 1083 1104 0 +3.96(+0.36%)
Jun 03, 2009 1105 1126 1079 1100 0 -9.50(-0.86%)
Jun 02, 2009 1068 1134 1061 1110 0 +24.14(+2.22%)
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.