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 (%)
Mar 31, 2009 880.76 913.65 865.99 889.53 0 +15.99(+1.83%)
Mar 30, 2009 882.43 892.50 849.78 873.53 0 -21.19(-2.37%)
Mar 27, 2009 907.42 922.25 885.43 894.72 0 -26.67(-2.89%)
Mar 26, 2009 891.23 932.64 880.18 921.39 0 +41.34(+4.70%)
Mar 25, 2009 862.82 902.84 847.11 880.05 0 +35.37(+4.19%)
Mar 24, 2009 859.64 878.52 829.23 844.68 0 -42.11(-4.75%)
Mar 23, 2009 861.08 891.25 853.01 886.78 0 +42.90(+5.08%)
Mar 20, 2009 874.00 881.50 839.51 843.88 0 -15.81(-1.84%)
Mar 19, 2009 905.29 910.28 852.43 859.70 0 -25.79(-2.91%)
Mar 18, 2009 856.64 907.74 842.41 885.48 0 +15.89(+1.83%)
Mar 17, 2009 834.31 871.09 808.66 869.59 0 +42.21(+5.10%)
Mar 16, 2009 878.81 891.87 822.73 827.38 0 -32.60(-3.79%)
Mar 13, 2009 860.75 883.11 843.12 859.98 0 +5.11(+0.60%)
Mar 12, 2009 823.11 861.33 797.26 854.88 0 +30.93(+3.75%)
Mar 11, 2009 841.39 856.22 807.99 823.94 0 -0.15(-0.02%)
Mar 10, 2009 792.47 834.39 786.42 824.10 0 +53.24(+6.91%)
Mar 09, 2009 770.84 810.24 756.20 770.86 0 -6.51(-0.84%)
Mar 06, 2009 784.38 805.56 754.24 777.37 0 +3.71(+0.48%)
Mar 05, 2009 810.33 817.57 766.48 773.66 0 -58.16(-6.99%)
Mar 04, 2009 818.09 852.44 800.21 831.82 0 +47.92(+6.11%)
Mar 03, 2009 830.47 850.17 768.26 783.90 0 -32.79(-4.02%)
Mar 02, 2009 859.11 868.83 810.42 816.70 0 -52.68(-6.06%)
Feb 27, 2009 882.23 898.92 854.88 869.37 0 -20.21(-2.27%)
Feb 26, 2009 914.56 923.71 878.01 889.58 0 -15.10(-1.67%)
Feb 25, 2009 941.05 945.69 878.24 904.68 0 -41.20(-4.36%)
Feb 24, 2009 919.00 954.57 904.91 945.89 0 +23.26(+2.52%)
Feb 23, 2009 934.14 963.21 914.30 922.62 0 -4.59(-0.49%)
Feb 20, 2009 933.11 949.18 881.53 927.21 0 -23.66(-2.49%)
Feb 19, 2009 963.58 997.37 943.91 950.87 0 +3.94(+0.42%)
Feb 18, 2009 986.40 997.26 938.05 946.93 0 -31.55(-3.22%)
Feb 17, 2009 990.79 1003 964.44 978.48 0 -32.55(-3.22%)
Feb 16, 2009 1020 1037 999.18 1011 0 +0.00(+0.00%)
Feb 13, 2009 1020 1037 999.18 1011 0 -12.33(-1.20%)
Feb 12, 2009 992.53 1028 980.34 1023 0 +11.00(+1.09%)
Feb 11, 2009 1033 1050 992.94 1012 0 -15.77(-1.53%)
Feb 10, 2009 1054 1072 1017 1028 0 -33.67(-3.17%)
Feb 09, 2009 1076 1086 1046 1062 0 -10.45(-0.97%)
Feb 06, 2009 1036 1080 1026 1072 0 +42.71(+4.15%)
Feb 05, 2009 981.48 1055 967.43 1030 0 +45.85(+4.66%)
Feb 04, 2009 1007 1034 978.06 983.69 0 -14.36(-1.44%)
Feb 03, 2009 991.71 1009 960.89 998.05 0 +28.11(+2.90%)
Feb 02, 2009 984.84 1000 946.31 969.94 0 +0.05(+0.00%)
Jan 30, 2009 1005 1027 954.50 969.89 0 -46.88(-4.61%)
Jan 29, 2009 1044 1080 1001 1017 0 -47.01(-4.42%)
Jan 28, 2009 1058 1077 1034 1064 0 +48.58(+4.79%)
Jan 27, 2009 1056 1067 996.26 1015 0 -31.78(-3.04%)
Jan 26, 2009 1067 1082 1027 1047 0 -8.67(-0.82%)
Jan 23, 2009 1094 1123 1032 1056 0 -72.02(-6.39%)
Jan 22, 2009 1089 1146 1058 1128 0 +53.66(+5.00%)
Jan 21, 2009 1101 1116 1019 1074 0 -7.92(-0.73%)
Jan 20, 2009 1126 1145 1073 1082 0 -70.12(-6.09%)
Jan 19, 2009 1144 1177 1117 1152 0 +0.00(+0.00%)
Jan 16, 2009 1144 1177 1117 1152 0 +27.53(+2.45%)
Jan 15, 2009 1085 1161 1057 1125 0 +36.32(+3.34%)
Jan 14, 2009 1112 1128 1064 1088 0 -35.61(-3.17%)
Jan 13, 2009 1143 1168 1113 1124 0 -23.40(-2.04%)
Jan 12, 2009 1151 1169 1117 1147 0 +10.87(+0.96%)
Jan 09, 2009 1165 1176 1125 1136 0 -39.46(-3.36%)
Jan 08, 2009 1175 1188 1142 1176 0 +7.66(+0.66%)
Jan 07, 2009 1175 1200 1145 1168 0 -20.36(-1.71%)
Jan 06, 2009 1168 1205 1150 1188 0 +27.28(+2.35%)
Jan 05, 2009 1170 1187 1133 1161 0 -20.90(-1.77%)
Jan 02, 2009 1155 1202 1139 1182 0 +36.28(+3.17%)
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.