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 (%)
May 31, 2012 1349 1389 1333 1376 0 +31.13(+2.31%)
May 30, 2012 1357 1364 1332 1345 0 -19.48(-1.43%)
May 29, 2012 1370 1389 1352 1365 0 +15.16(+1.12%)
May 25, 2012 1350 1350 1350 0 +6.04(+0.45%)
May 24, 2012 1328 1360 1306 1343 0 +23.89(+1.81%)
May 23, 2012 1306 1327 1276 1320 0 -2.64(-0.20%)
May 22, 2012 1328 1349 1306 1322 0 -15.73(-1.18%)
May 21, 2012 1314 1343 1306 1338 0 +15.44(+1.17%)
May 18, 2012 1342 1352 1311 1323 0 -16.52(-1.23%)
May 17, 2012 1376 1383 1320 1339 0 -44.30(-3.20%)
May 16, 2012 1387 1408 1374 1383 0 +3.32(+0.24%)
May 15, 2012 1401 1411 1373 1380 0 -22.47(-1.60%)
May 14, 2012 1406 1420 1395 1402 0 -22.43(-1.57%)
May 11, 2012 1426 1441 1414 1425 0 -2.49(-0.17%)
May 10, 2012 1434 1452 1416 1427 0 +1.82(+0.13%)
May 09, 2012 1432 1440 1415 1426 0 -18.56(-1.29%)
May 08, 2012 1444 1458 1430 1444 0 -15.79(-1.08%)
May 07, 2012 1440 1471 1432 1460 0 +22.78(+1.59%)
May 04, 2012 1441 1463 1430 1437 0 -8.25(-0.57%)
May 03, 2012 1444 1463 1433 1445 0 +0.22(+0.02%)
May 02, 2012 1444 1462 1427 1445 0 +0.32(+0.02%)
May 01, 2012 1437 1457 1430 1445 0 +11.51(+0.80%)
Apr 30, 2012 1435 1444 1417 1433 0 -7.11(-0.49%)
Apr 27, 2012 1427 1451 1418 1440 0 +20.07(+1.41%)
Apr 26, 2012 1420 1439 1406 1420 0 +6.55(+0.46%)
Apr 25, 2012 1429 1443 1404 1414 0 -0.71(-0.05%)
Apr 24, 2012 1414 1429 1399 1415 0 +22.93(+1.65%)
Apr 23, 2012 1407 1413 1378 1392 0 -32.30(-2.27%)
Apr 20, 2012 1439 1452 1413 1424 0 -5.80(-0.41%)
Apr 19, 2012 1429 1444 1408 1430 0 +16.87(+1.19%)
Apr 18, 2012 1427 1440 1409 1413 0 -23.83(-1.66%)
Apr 17, 2012 1438 1450 1426 1437 0 +23.33(+1.65%)
Apr 16, 2012 1424 1436 1406 1413 0 -9.10(-0.64%)
Apr 13, 2012 1442 1445 1418 1422 0 -22.94(-1.59%)
Apr 12, 2012 1438 1460 1427 1445 0 +21.43(+1.50%)
Apr 11, 2012 1434 1442 1417 1424 0 -0.41(-0.03%)
Apr 10, 2012 1451 1461 1418 1424 0 -26.82(-1.85%)
Apr 09, 2012 1454 1467 1442 1451 0 -18.45(-1.26%)
Apr 05, 2012 1473 1490 1461 1470 0 -9.31(-0.63%)
Apr 04, 2012 1468 1490 1454 1479 0 -5.69(-0.38%)
Apr 03, 2012 1478 1502 1467 1485 0 +3.47(+0.23%)
Apr 02, 2012 1465 1492 1457 1481 0 +5.07(+0.34%)
Mar 30, 2012 1486 1499 1460 1476 0 -8.79(-0.59%)
Mar 29, 2012 1473 1491 1452 1485 0 +0.31(+0.02%)
Mar 28, 2012 1481 1499 1470 1485 0 +2.69(+0.18%)
Mar 27, 2012 1481 1499 1468 1482 0 -4.74(-0.32%)
Mar 26, 2012 1466 1492 1456 1487 0 +36.10(+2.49%)
Mar 23, 2012 1443 1458 1432 1451 0 +9.54(+0.66%)
Mar 22, 2012 1446 1460 1427 1441 0 -18.25(-1.25%)
Mar 21, 2012 1473 1477 1455 1459 0 -8.10(-0.55%)
Mar 20, 2012 1458 1477 1445 1467 0 -9.74(-0.66%)
Mar 19, 2012 1468 1484 1452 1477 0 -34.02(-2.25%)
Mar 16, 2012 1540 1546 1500 1511 0 -17.44(-1.14%)
Mar 15, 2012 1507 1538 1492 1529 0 +26.66(+1.78%)
Mar 14, 2012 1513 1522 1484 1502 0 -13.96(-0.92%)
Mar 13, 2012 1490 1519 1480 1516 0 +28.85(+1.94%)
Mar 12, 2012 1492 1500 1474 1487 0 -13.49(-0.90%)
Mar 09, 2012 1502 1517 1490 1500 0 -5.74(-0.38%)
Mar 08, 2012 1491 1514 1478 1506 0 +28.54(+1.93%)
Mar 07, 2012 1473 1490 1461 1478 0 +6.75(+0.46%)
Mar 06, 2012 1470 1488 1456 1471 0 -19.23(-1.29%)
Mar 05, 2012 1504 1509 1481 1490 0 -16.82(-1.12%)
Mar 02, 2012 1508 1528 1498 1507 0 -2.38(-0.16%)
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.