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, 2011 1615 1629 1603 1613 0 -6.45(-0.40%)
Mar 30, 2011 1617 1627 1611 1619 0 +16.95(+1.06%)
Mar 29, 2011 1603 1617 1594 1602 0 -0.37(-0.02%)
Mar 28, 2011 1607 1619 1592 1602 0 -2.15(-0.13%)
Mar 25, 2011 1607 1628 1589 1605 0 +6.43(+0.40%)
Mar 24, 2011 1597 1608 1582 1598 0 +11.55(+0.73%)
Mar 23, 2011 1566 1597 1554 1587 0 +11.49(+0.73%)
Mar 22, 2011 1580 1595 1561 1575 0 -0.40(-0.03%)
Mar 21, 2011 1567 1580 1557 1576 0 +20.42(+1.31%)
Mar 18, 2011 1548 1573 1532 1555 0 +25.48(+1.67%)
Mar 17, 2011 1573 1583 1526 1530 0 -21.41(-1.38%)
Mar 16, 2011 1585 1593 1537 1551 0 -41.14(-2.58%)
Mar 15, 2011 1576 1605 1565 1592 0 -9.34(-0.58%)
Mar 14, 2011 1611 1620 1593 1602 0 -19.89(-1.23%)
Mar 11, 2011 1616 1635 1591 1621 0 +16.36(+1.02%)
Mar 10, 2011 1599 1624 1577 1605 0 -11.58(-0.72%)
Mar 09, 2011 1634 1636 1604 1617 0 -18.52(-1.13%)
Mar 08, 2011 1591 1646 1583 1635 0 +42.96(+2.70%)
Mar 07, 2011 1608 1614 1580 1592 0 -8.94(-0.56%)
Mar 04, 2011 1612 1619 1583 1601 0 -3.59(-0.22%)
Mar 03, 2011 1592 1623 1583 1605 0 +31.72(+2.02%)
Mar 02, 2011 1578 1598 1562 1573 0 -4.34(-0.28%)
Mar 01, 2011 1608 1612 1566 1577 0 -23.54(-1.47%)
Feb 28, 2011 1608 1619 1589 1601 0 -3.71(-0.23%)
Feb 25, 2011 1603 1620 1584 1605 0 +15.73(+0.99%)
Feb 24, 2011 1573 1604 1554 1589 0 +16.48(+1.05%)
Feb 23, 2011 1612 1620 1555 1572 0 -45.38(-2.81%)
Feb 22, 2011 1643 1658 1599 1618 0 -69.88(-4.14%)
Feb 18, 2011 1688 1688 1688 0 -7.37(-0.43%)
Feb 17, 2011 1697 1708 1680 1695 0 -5.81(-0.34%)
Feb 16, 2011 1699 1713 1686 1701 0 +8.51(+0.50%)
Feb 15, 2011 1684 1706 1678 1692 0 +158.58(+10.34%)
Feb 14, 2011 1539 1553 1524 1534 0 -7.49(-0.49%)
Feb 11, 2011 1508 1554 1504 1541 0 +25.90(+1.71%)
Feb 10, 2011 1507 1524 1495 1515 0 -9.29(-0.61%)
Feb 09, 2011 1520 1532 1504 1525 0 -1.29(-0.08%)
Feb 08, 2011 1511 1530 1509 1526 0 +13.97(+0.92%)
Feb 07, 2011 1507 1527 1497 1512 0 -129.16(-7.87%)
Feb 04, 2011 1649 1659 1625 1641 0 -4.93(-0.30%)
Feb 03, 2011 1639 1657 1623 1646 0 -0.16(-0.01%)
Feb 02, 2011 1667 1676 1637 1646 0 -35.59(-2.12%)
Feb 01, 2011 1679 1705 1661 1682 0 +19.98(+1.20%)
Jan 31, 2011 1678 1693 1654 1662 0 -6.89(-0.41%)
Jan 28, 2011 1726 1732 1661 1669 0 -58.62(-3.39%)
Jan 27, 2011 1734 1749 1713 1727 0 -7.45(-0.43%)
Jan 26, 2011 1735 1759 1722 1735 0 +10.44(+0.61%)
Jan 25, 2011 1736 1743 1705 1724 0 -17.19(-0.99%)
Jan 24, 2011 1720 1749 1713 1741 0 +27.46(+1.60%)
Jan 21, 2011 1728 1740 1705 1714 0 -13.75(-0.80%)
Jan 20, 2011 1738 1754 1708 1728 0 -26.98(-1.54%)
Jan 19, 2011 1781 1793 1747 1755 0 -25.26(-1.42%)
Jan 18, 2011 1794 1803 1769 1780 0 -21.07(-1.17%)
Jan 14, 2011 1801 1801 1801 0 +2.84(+0.16%)
Jan 13, 2011 1803 1814 1782 1798 0 -1.26(-0.07%)
Jan 12, 2011 1782 1809 1774 1800 0 +28.62(+1.62%)
Jan 11, 2011 1779 1793 1752 1771 0 -0.25(-0.01%)
Jan 10, 2011 1774 1785 1753 1771 0 -13.36(-0.75%)
Jan 07, 2011 1777 1799 1762 1784 0 +10.75(+0.61%)
Jan 06, 2011 1786 1796 1760 1774 0 -10.67(-0.60%)
Jan 05, 2011 1779 1808 1766 1784 0 -8.09(-0.45%)
Jan 04, 2011 1791 1803 1768 1793 0 +1.22(+0.07%)
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.