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 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%)
Mar 01, 2012 1522 1536 1497 1509 0 +3.88(+0.26%)
Feb 29, 2012 1524 1537 1495 1506 0 -18.70(-1.23%)
Feb 28, 2012 1497 1528 1491 1524 0 +32.57(+2.18%)
Feb 27, 2012 1478 1501 1469 1492 0 +9.61(+0.65%)
Feb 24, 2012 1511 1523 1477 1482 0 -23.14(-1.54%)
Feb 23, 2012 1513 1527 1488 1505 0 -8.15(-0.54%)
Feb 22, 2012 1516 1536 1496 1513 0 -20.88(-1.36%)
Feb 21, 2012 1573 1578 1507 1534 0 -54.65(-3.44%)
Feb 17, 2012 1589 1589 1589 0 +11.43(+0.72%)
Feb 16, 2012 1546 1583 1535 1577 0 +21.49(+1.38%)
Feb 15, 2012 1563 1576 1544 1556 0 -1.45(-0.09%)
Feb 14, 2012 1553 1566 1537 1557 0 -1.60(-0.10%)
Feb 13, 2012 1542 1565 1534 1559 0 +29.24(+1.91%)
Feb 10, 2012 1531 1544 1517 1530 0 -22.63(-1.46%)
Feb 09, 2012 1541 1576 1523 1552 0 +18.32(+1.19%)
Feb 08, 2012 1543 1555 1523 1534 0 -14.60(-0.94%)
Feb 07, 2012 1542 1564 1530 1549 0 +1.52(+0.10%)
Feb 06, 2012 1560 1573 1534 1547 0 -30.35(-1.92%)
Feb 03, 2012 1563 1589 1556 1577 0 +28.36(+1.83%)
Feb 02, 2012 1533 1559 1525 1549 0 +13.15(+0.86%)
Feb 01, 2012 1523 1545 1507 1536 0 +27.99(+1.86%)
Jan 31, 2012 1502 1517 1479 1508 0 +12.89(+0.86%)
Jan 30, 2012 1491 1508 1474 1495 0 -11.24(-0.75%)
Jan 27, 2012 1487 1515 1473 1506 0 +26.43(+1.79%)
Jan 26, 2012 1486 1511 1460 1480 0 +14.07(+0.96%)
Jan 25, 2012 1454 1486 1446 1466 0 +19.25(+1.33%)
Jan 24, 2012 1447 1458 1430 1447 0 -2.45(-0.17%)
Jan 23, 2012 1458 1470 1440 1449 0 -6.01(-0.41%)
Jan 20, 2012 1464 1474 1444 1455 0 -2.24(-0.15%)
Jan 19, 2012 1446 1466 1437 1457 0 +17.01(+1.18%)
Jan 18, 2012 1407 1453 1394 1440 0 +35.47(+2.52%)
Jan 17, 2012 1408 1420 1394 1405 0 +7.00(+0.50%)
Jan 13, 2012 1398 1398 1398 0 -7.50(-0.53%)
Jan 12, 2012 1415 1425 1380 1405 0 +5.58(+0.40%)
Jan 11, 2012 1383 1414 1371 1400 0 +7.91(+0.57%)
Jan 10, 2012 1382 1402 1373 1392 0 +17.31(+1.26%)
Jan 09, 2012 1371 1387 1358 1374 0 +23.40(+1.73%)
Jan 06, 2012 1369 1378 1345 1351 0 -10.38(-0.76%)
Jan 05, 2012 1360 1372 1335 1361 0 -14.67(-1.07%)
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.