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 (%)
Feb 29, 2012 1847 1874 1828 1834 0 -11.13(-0.60%)
Feb 28, 2012 1815 1851 1806 1846 0 +52.52(+2.93%)
Feb 27, 2012 1786 1812 1767 1793 0 -16.63(-0.92%)
Feb 24, 2012 1832 1850 1801 1810 0 -31.58(-1.72%)
Feb 23, 2012 1874 1880 1825 1841 0 -35.62(-1.90%)
Feb 22, 2012 1886 1910 1869 1877 0 -13.55(-0.72%)
Feb 21, 2012 1972 1972 1845 1890 0 -71.75(-3.66%)
Feb 17, 2012 1962 1962 1962 0 -24.07(-1.21%)
Feb 16, 2012 1957 1995 1939 1986 0 +21.92(+1.12%)
Feb 15, 2012 1979 1994 1948 1964 0 +7.74(+0.40%)
Feb 14, 2012 1964 1981 1934 1957 0 -25.71(-1.30%)
Feb 13, 2012 1962 1997 1952 1982 0 +32.34(+1.66%)
Feb 10, 2012 1957 1979 1939 1950 0 -44.09(-2.21%)
Feb 09, 2012 1984 2004 1954 1994 0 +24.10(+1.22%)
Feb 08, 2012 1968 1986 1939 1970 0 +16.73(+0.86%)
Feb 07, 2012 1946 1981 1934 1953 0 +6.10(+0.31%)
Feb 06, 2012 1971 1981 1932 1947 0 -57.18(-2.85%)
Feb 03, 2012 1987 2031 1984 2004 0 +53.27(+2.73%)
Feb 02, 2012 1924 1970 1915 1951 0 +46.88(+2.46%)
Feb 01, 2012 1883 1922 1865 1904 0 +27.81(+1.48%)
Jan 31, 2012 1900 1904 1845 1876 0 -19.71(-1.04%)
Jan 30, 2012 1874 1917 1846 1896 0 -6.21(-0.33%)
Jan 27, 2012 1865 1922 1855 1902 0 +21.18(+1.13%)
Jan 26, 2012 1894 1929 1870 1881 0 +30.42(+1.64%)
Jan 25, 2012 1829 1884 1815 1851 0 +70.94(+3.99%)
Jan 24, 2012 1764 1799 1753 1780 0 +7.41(+0.42%)
Jan 23, 2012 1776 1802 1761 1772 0 +0.11(+0.01%)
Jan 20, 2012 1761 1790 1749 1772 0 +0.78(+0.04%)
Jan 19, 2012 1737 1787 1731 1771 0 +40.49(+2.34%)
Jan 18, 2012 1698 1749 1685 1731 0 +20.87(+1.22%)
Jan 17, 2012 1732 1736 1696 1710 0 -37.60(-2.15%)
Jan 13, 2012 1748 1748 1748 0 -40.58(-2.27%)
Jan 12, 2012 1757 1799 1736 1788 0 +46.20(+2.65%)
Jan 11, 2012 1706 1746 1692 1742 0 +182.45(+11.70%)
Jan 10, 2012 1550 1573 1532 1560 0 +40.74(+2.68%)
Jan 09, 2012 1501 1535 1496 1519 0 +32.09(+2.16%)
Jan 06, 2012 1483 1507 1476 1487 0 -3.80(-0.25%)
Jan 05, 2012 1461 1500 1443 1491 0 +7.14(+0.48%)
Jan 04, 2012 1479 1499 1457 1483 0 +16.32(+1.11%)
Dec 30, 2011 1471 1483 1459 1467 0 -10.35(-0.70%)
Dec 29, 2011 1473 1495 1466 1477 0 +12.24(+0.84%)
Dec 28, 2011 1487 1490 1452 1465 0 -31.01(-2.07%)
Dec 27, 2011 1513 1527 1486 1496 0 -21.93(-1.44%)
Dec 23, 2011 1518 1518 1518 0 +2.29(+0.15%)
Dec 21, 2011 1520 1548 1497 1516 0 -17.60(-1.15%)
Dec 20, 2011 1523 1544 1509 1533 0 +41.47(+2.78%)
Dec 19, 2011 1552 1559 1483 1492 0 -58.79(-3.79%)
Dec 16, 2011 1517 1563 1506 1551 0 +64.46(+4.34%)
Dec 15, 2011 1492 1527 1462 1486 0 +9.16(+0.62%)
Dec 14, 2011 1471 1501 1447 1477 0 +25.89(+1.78%)
Dec 13, 2011 1515 1521 1442 1451 0 -46.87(-3.13%)
Dec 12, 2011 1488 1519 1472 1498 0 -33.99(-2.22%)
Dec 09, 2011 1509 1560 1502 1532 0 +21.58(+1.43%)
Dec 08, 2011 1553 1569 1499 1511 0 -68.95(-4.37%)
Dec 07, 2011 1552 1594 1542 1579 0 +25.41(+1.64%)
Dec 06, 2011 1550 1575 1529 1554 0 -25.94(-1.64%)
Dec 05, 2011 1583 1599 1563 1580 0 +21.79(+1.40%)
Dec 02, 2011 1588 1596 1550 1558 0 -13.76(-0.88%)
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.