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 (%)
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%)
Dec 01, 2011 1542 1600 1536 1572 0 +19.18(+1.24%)
Nov 30, 2011 1509 1568 1487 1553 0 +87.81(+5.99%)
Nov 29, 2011 1484 1507 1440 1465 0 -13.51(-0.91%)
Nov 28, 2011 1476 1491 1451 1479 0 +71.58(+5.09%)
Nov 25, 2011 1402 1434 1399 1407 0 +13.51(+0.97%)
Nov 23, 2011 1393 1393 1393 0 -29.95(-2.10%)
Nov 22, 2011 1434 1447 1405 1423 0 -7.39(-0.52%)
Nov 21, 2011 1439 1448 1403 1431 0 -38.38(-2.61%)
Nov 18, 2011 1482 1485 1454 1469 0 +5.83(+0.40%)
Nov 17, 2011 1518 1530 1447 1463 0 -55.49(-3.65%)
Nov 16, 2011 1553 1568 1513 1519 0 -60.05(-3.80%)
Nov 15, 2011 1576 1599 1551 1579 0 +17.80(+1.14%)
Nov 14, 2011 1567 1601 1550 1561 0 +3.39(+0.22%)
Nov 11, 2011 1536 1566 1521 1558 0 +33.11(+2.17%)
Nov 10, 2011 1561 1572 1503 1525 0 -19.68(-1.27%)
Nov 09, 2011 1558 1578 1532 1544 0 -77.82(-4.80%)
Nov 08, 2011 1619 1638 1581 1622 0 -3.75(-0.23%)
Nov 07, 2011 1627 1642 1596 1626 0 +7.62(+0.47%)
Nov 04, 2011 1619 1634 1590 1618 0 -16.39(-1.00%)
Nov 03, 2011 1625 1647 1578 1635 0 +37.89(+2.37%)
Nov 02, 2011 1620 1632 1573 1597 0 +32.18(+2.06%)
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.