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, 2010 1454 1483 1451 1462 0 +4.88(+0.33%)
Mar 30, 2010 1466 1475 1444 1457 0 -4.67(-0.32%)
Mar 29, 2010 1460 1474 1452 1462 0 +8.94(+0.62%)
Mar 26, 2010 1453 1473 1438 1453 0 +14.28(+0.99%)
Mar 25, 2010 1446 1468 1433 1439 0 +5.92(+0.41%)
Mar 24, 2010 1435 1444 1419 1433 0 -8.05(-0.56%)
Mar 23, 2010 1434 1447 1415 1441 0 +9.81(+0.69%)
Mar 22, 2010 1404 1442 1395 1431 0 +9.84(+0.69%)
Mar 19, 2010 1448 1456 1411 1421 0 -24.76(-1.71%)
Mar 18, 2010 1449 1467 1439 1446 0 -1.56(-0.11%)
Mar 17, 2010 1463 1474 1437 1447 0 -28.31(-1.92%)
Mar 16, 2010 1482 1496 1464 1476 0 -1.78(-0.12%)
Mar 15, 2010 1466 1486 1462 1478 0 -12.03(-0.81%)
Mar 12, 2010 1489 1503 1469 1490 0 +14.84(+1.01%)
Mar 11, 2010 1466 1482 1452 1475 0 +2.26(+0.15%)
Mar 10, 2010 1460 1493 1453 1472 0 +21.86(+1.51%)
Mar 09, 2010 1437 1472 1432 1451 0 +8.12(+0.56%)
Mar 08, 2010 1456 1469 1436 1443 0 -9.24(-0.64%)
Mar 05, 2010 1448 1463 1434 1452 0 +10.55(+0.73%)
Mar 04, 2010 1449 1458 1430 1441 0 -9.05(-0.62%)
Mar 03, 2010 1458 1468 1440 1450 0 -3.31(-0.23%)
Mar 02, 2010 1468 1481 1449 1454 0 -4.48(-0.31%)
Mar 01, 2010 1439 1471 1436 1458 0 +7.44(+0.51%)
Feb 26, 2010 1428 1459 1420 1451 0 +24.43(+1.71%)
Feb 25, 2010 1417 1432 1402 1426 0 -4.82(-0.34%)
Feb 24, 2010 1434 1450 1421 1431 0 +1.29(+0.09%)
Feb 23, 2010 1435 1448 1417 1430 0 -11.92(-0.83%)
Feb 22, 2010 1443 1463 1428 1442 0 +3.34(+0.23%)
Feb 19, 2010 1431 1454 1424 1438 0 -0.93(-0.06%)
Feb 18, 2010 1425 1447 1421 1439 0 +7.88(+0.55%)
Feb 17, 2010 1432 1444 1410 1431 0 +3.03(+0.21%)
Feb 16, 2010 1405 1433 1395 1428 0 +17.07(+1.21%)
Feb 12, 2010 1411 1411 1411 0 +0.49(+0.03%)
Feb 11, 2010 1376 1419 1372 1411 0 +32.52(+2.36%)
Feb 10, 2010 1382 1399 1360 1378 0 -8.84(-0.64%)
Feb 09, 2010 1352 1401 1347 1387 0 +58.85(+4.43%)
Feb 08, 2010 1340 1357 1319 1328 0 -12.41(-0.93%)
Feb 05, 2010 1322 1351 1310 1341 0 +14.27(+1.08%)
Feb 04, 2010 1360 1372 1323 1326 0 -46.09(-3.36%)
Feb 03, 2010 1381 1393 1362 1372 0 -16.00(-1.15%)
Feb 02, 2010 1388 1402 1371 1388 0 +13.23(+0.96%)
Feb 01, 2010 1370 1387 1356 1375 0 +33.91(+2.53%)
Jan 29, 2010 1358 1383 1329 1341 0 -9.87(-0.73%)
Jan 28, 2010 1379 1392 1338 1351 0 -23.44(-1.71%)
Jan 27, 2010 1376 1391 1337 1375 0 -0.29(-0.02%)
Jan 26, 2010 1369 1407 1346 1375 0 -3.85(-0.28%)
Jan 25, 2010 1391 1416 1363 1379 0 -4.98(-0.36%)
Jan 22, 2010 1394 1418 1371 1384 0 -12.44(-0.89%)
Jan 21, 2010 1406 1430 1368 1396 0 +2.74(+0.20%)
Jan 20, 2010 1387 1407 1361 1393 0 -19.12(-1.35%)
Jan 19, 2010 1401 1428 1392 1413 0 +16.44(+1.18%)
Jan 15, 2010 1396 1396 1396 0 -26.36(-1.85%)
Jan 14, 2010 1423 1439 1411 1422 0 +0.55(+0.04%)
Jan 13, 2010 1411 1437 1399 1422 0 +10.13(+0.72%)
Jan 12, 2010 1413 1434 1399 1412 0 -17.72(-1.24%)
Jan 11, 2010 1434 1449 1410 1430 0 +1.03(+0.07%)
Jan 08, 2010 1437 1453 1411 1428 0 -4.29(-0.30%)
Jan 07, 2010 1422 1452 1406 1433 0 +6.20(+0.43%)
Jan 06, 2010 1441 1456 1419 1427 0 -14.35(-1.00%)
Jan 05, 2010 1416 1454 1401 1441 0 +28.41(+2.01%)
Jan 04, 2010 1421 1441 1400 1413 0 +14.08(+1.01%)
Dec 31, 2009 1398 1398 1398 0 -4.52(-0.32%)
Dec 30, 2009 1401 1411 1385 1403 0 -8.69(-0.62%)
Dec 29, 2009 1423 1429 1399 1412 0 -1.13(-0.08%)
Dec 28, 2009 1421 1434 1399 1413 0 -11.44(-0.80%)
Dec 24, 2009 1436 1445 1413 1424 0 -7.97(-0.56%)
Dec 23, 2009 1425 1441 1401 1432 0 +7.43(+0.52%)
Dec 22, 2009 1390 1448 1387 1425 0 +33.38(+2.40%)
Dec 21, 2009 1386 1411 1375 1391 0 +8.08(+0.58%)
Dec 18, 2009 1380 1398 1349 1383 0 +13.03(+0.95%)
Dec 17, 2009 1363 1385 1347 1370 0 +1.72(+0.13%)
Dec 16, 2009 1364 1390 1352 1369 0 +11.20(+0.83%)
Dec 15, 2009 1369 1384 1347 1357 0 -17.12(-1.25%)
Dec 14, 2009 1372 1386 1361 1374 0 +2.31(+0.17%)
Dec 11, 2009 1335 1382 1330 1372 0 +47.74(+3.60%)
Dec 10, 2009 1327 1342 1315 1324 0 +2.64(+0.20%)
Dec 09, 2009 1327 1339 1296 1322 0 +4.94(+0.38%)
Dec 08, 2009 1328 1343 1300 1317 0 -16.44(-1.23%)
Dec 07, 2009 1333 1348 1316 1333 0 -7.22(-0.54%)
Dec 04, 2009 1322 1360 1298 1340 0 +43.21(+3.33%)
Dec 03, 2009 1303 1315 1278 1297 0 +12.11(+0.94%)
Dec 02, 2009 1280 1305 1258 1285 0 +5.50(+0.43%)
Dec 01, 2009 1267 1292 1252 1280 0 +22.39(+1.78%)
Nov 30, 2009 1236 1265 1221 1257 0 +22.48(+1.82%)
Nov 27, 2009 1215 1253 1205 1235 0 -15.59(-1.25%)
Nov 25, 2009 1250 1250 1250 0 +6.86(+0.55%)
Nov 24, 2009 1258 1263 1228 1244 0 -15.73(-1.25%)
Nov 23, 2009 1248 1273 1242 1259 0 +24.92(+2.02%)
Nov 20, 2009 1223 1244 1216 1234 0 +9.53(+0.78%)
Nov 19, 2009 1243 1247 1205 1225 0 -26.42(-2.11%)
Nov 18, 2009 1268 1278 1243 1251 0 -14.50(-1.15%)
Nov 17, 2009 1272 1283 1254 1266 0 -12.90(-1.01%)
Nov 16, 2009 1275 1300 1266 1279 0 +19.79(+1.57%)
Nov 13, 2009 1254 1281 1243 1259 0 +34.66(+2.83%)
Nov 12, 2009 1258 1264 1221 1224 0 -34.40(-2.73%)
Nov 11, 2009 1242 1272 1229 1259 0 +22.37(+1.81%)
Nov 10, 2009 1234 1247 1218 1236 0 -6.19(-0.50%)
Nov 09, 2009 1224 1255 1214 1242 0 +25.85(+2.12%)
Nov 06, 2009 1181 1225 1166 1217 0 +35.27(+2.99%)
Nov 05, 2009 1179 1199 1164 1181 0 +14.55(+1.25%)
Nov 04, 2009 1186 1200 1160 1167 0 -3.10(-0.26%)
Nov 03, 2009 1149 1184 1141 1170 0 +1.62(+0.14%)
Nov 02, 2009 1166 1193 1143 1168 0 -9.09(-0.77%)
Oct 30, 2009 1179 1200 1158 1177 0 -11.98(-1.01%)
Oct 29, 2009 1190 1209 1174 1189 0 +20.18(+1.73%)
Oct 28, 2009 1196 1208 1164 1169 0 -37.85(-3.14%)
Oct 27, 2009 1224 1236 1198 1207 0 -22.19(-1.81%)
Oct 26, 2009 1243 1259 1220 1229 0 -9.87(-0.80%)
Oct 23, 2009 1243 1258 1232 1239 0 -15.94(-1.27%)
Oct 22, 2009 1260 1275 1224 1255 0 -1.21(-0.10%)
Oct 21, 2009 1295 1317 1252 1256 0 -39.98(-3.08%)
Oct 20, 2009 1284 1304 1279 1296 0 +2.97(+0.23%)
Oct 19, 2009 1285 1307 1272 1293 0 +7.51(+0.58%)
Oct 16, 2009 1291 1306 1271 1286 0 -7.58(-0.59%)
Oct 15, 2009 1309 1322 1276 1293 0 -25.23(-1.91%)
Oct 14, 2009 1293 1326 1281 1318 0 +39.24(+3.07%)
Oct 13, 2009 1279 1290 1258 1279 0 -1.73(-0.14%)
Oct 12, 2009 1288 1300 1268 1281 0 -3.26(-0.25%)
Oct 09, 2009 1286 1299 1254 1284 0 -1.34(-0.10%)
Oct 08, 2009 1276 1308 1258 1286 0 +13.00(+1.02%)
Oct 07, 2009 1278 1291 1260 1273 0 -8.23(-0.64%)
Oct 06, 2009 1269 1291 1258 1281 0 +21.98(+1.75%)
Oct 05, 2009 1237 1270 1220 1259 0 +7.32(+0.58%)
Oct 02, 2009 1204 1268 1195 1251 0 +20.34(+1.65%)
Oct 01, 2009 1279 1284 1222 1231 0 -48.55(-3.79%)
Sep 30, 2009 1284 1295 1254 1280 0 +1.56(+0.12%)
Sep 29, 2009 1290 1304 1268 1278 0 -15.17(-1.17%)
Sep 28, 2009 1289 1307 1269 1293 0 +10.58(+0.82%)
Sep 25, 2009 1280 1307 1265 1283 0 +1.47(+0.11%)
Sep 24, 2009 1319 1329 1269 1281 0 -28.93(-2.21%)
Sep 23, 2009 1335 1344 1303 1310 0 -4.40(-0.33%)
Sep 22, 2009 1334 1344 1305 1315 0 -1.46(-0.11%)
Sep 21, 2009 1290 1326 1275 1316 0 +8.23(+0.63%)
Sep 18, 2009 1318 1331 1281 1308 0 -20.92(-1.57%)
Sep 17, 2009 1336 1355 1300 1329 0 -0.67(-0.05%)
Sep 16, 2009 1330 1353 1302 1329 0 +22.63(+1.73%)
Sep 15, 2009 1283 1318 1275 1307 0 +23.16(+1.80%)
Sep 14, 2009 1261 1290 1249 1284 0 +7.54(+0.59%)
Sep 11, 2009 1297 1313 1265 1276 0 +7.31(+0.58%)
Sep 10, 2009 1234 1277 1227 1269 0 +30.63(+2.47%)
Sep 09, 2009 1226 1250 1213 1238 0 +26.16(+2.16%)
Sep 08, 2009 1221 1231 1196 1212 0 +8.68(+0.72%)
Sep 04, 2009 1203 1203 1203 0 +40.71(+3.50%)
Sep 03, 2009 1162 1181 1136 1163 0 +12.88(+1.12%)
Sep 02, 2009 1136 1161 1122 1150 0 +7.65(+0.67%)
Sep 01, 2009 1175 1197 1133 1142 0 -33.58(-2.86%)
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%)
Jun 01, 2009 1062 1099 1052 1086 0 +41.75(+4.00%)
May 29, 2009 1045 1057 1016 1044 0 +17.27(+1.68%)
May 28, 2009 1049 1056 1013 1027 0 +5.26(+0.52%)
May 27, 2009 1060 1064 1016 1021 0 -21.78(-2.09%)
May 26, 2009 1023 1054 1012 1043 0 +14.21(+1.38%)
May 25, 2009 1052 1059 1018 1029 0 +0.00(+0.00%)
May 22, 2009 1052 1059 1018 1029 0 -11.66(-1.12%)
May 21, 2009 1051 1063 1025 1040 0 -17.25(-1.63%)
May 20, 2009 1079 1101 1052 1058 0 +1.25(+0.12%)
May 19, 2009 1070 1081 1048 1056 0 -10.48(-0.98%)
May 18, 2009 1052 1070 1036 1067 0 +28.64(+2.76%)
May 15, 2009 1062 1074 1031 1038 0 -11.62(-1.11%)
May 14, 2009 1040 1075 1017 1050 0 +21.08(+2.05%)
May 13, 2009 1052 1063 1019 1029 0 -42.25(-3.94%)
May 12, 2009 1099 1109 1050 1071 0 -18.93(-1.74%)
May 11, 2009 1080 1113 1058 1090 0 -27.94(-2.50%)
May 08, 2009 1083 1131 1060 1118 0 +48.50(+4.53%)
May 07, 2009 1105 1125 1055 1069 0 -38.44(-3.47%)
May 06, 2009 1126 1143 1077 1108 0 +6.19(+0.56%)
May 05, 2009 1089 1125 1071 1102 0 +4.23(+0.39%)
May 04, 2009 1078 1105 1068 1098 0 +51.04(+4.88%)
May 01, 2009 1033 1060 1019 1046 0 +23.83(+2.33%)
Apr 30, 2009 1052 1066 1015 1023 0 -14.69(-1.42%)
Apr 29, 2009 1023 1058 1010 1037 0 +37.72(+3.77%)
Apr 28, 2009 982.58 1031 962.28 999.60 0 -1.78(-0.18%)
Apr 27, 2009 1028 1043 967.54 1001 0 -87.69(-8.05%)
Apr 24, 2009 1087 1110 1060 1089 0 +19.57(+1.83%)
Apr 23, 2009 1085 1106 1041 1070 0 -13.80(-1.27%)
Apr 22, 2009 1064 1116 1049 1083 0 +9.64(+0.90%)
Apr 21, 2009 1009 1085 996.83 1074 0 +57.45(+5.65%)
Apr 20, 2009 1029 1043 988.30 1016 0 -46.74(-4.40%)
Apr 17, 2009 1052 1089 1030 1063 0 +3.02(+0.28%)
Apr 16, 2009 1038 1086 981.33 1060 0 +25.61(+2.48%)
Apr 15, 2009 1009 1046 983.13 1034 0 +8.75(+0.85%)
Apr 14, 2009 1034 1055 1003 1026 0 -9.68(-0.94%)
Apr 13, 2009 1020 1046 998.61 1035 0 +6.11(+0.59%)
Apr 10, 2009 991.18 1037 981.22 1029 0 +0.00(+0.00%)
Apr 09, 2009 991.18 1037 981.22 1029 0 +59.11(+6.09%)
Apr 08, 2009 950.89 980.93 941.88 970.03 0 +35.44(+3.79%)
Apr 07, 2009 961.21 971.37 917.87 934.59 0 -48.93(-4.98%)
Apr 06, 2009 972.96 1009 941.97 983.52 0 +9.62(+0.99%)
Apr 03, 2009 982.09 994.22 939.45 973.89 0 -10.86(-1.10%)
Apr 02, 2009 937.35 996.72 921.03 984.76 0 +75.37(+8.29%)
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.