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 (%)
Dec 31, 2013 2192 2192 2192 0 +9.85(+0.45%)
Dec 30, 2013 2172 2191 2164 2183 0 +16.00(+0.74%)
Dec 27, 2013 2199 2206 2149 2167 0 -29.30(-1.33%)
Dec 26, 2013 2194 2208 2175 2196 0 +9.79(+0.45%)
Dec 24, 2013 2186 2186 2186 0 +6.42(+0.29%)
Dec 23, 2013 2204 2213 2166 2180 0 -9.11(-0.42%)
Dec 20, 2013 2157 2204 2144 2189 0 +37.33(+1.74%)
Dec 19, 2013 2153 2168 2120 2151 0 +7.15(+0.33%)
Dec 18, 2013 2140 2159 2110 2144 0 -1.90(-0.09%)
Dec 17, 2013 2184 2192 2139 2146 0 -27.42(-1.26%)
Dec 16, 2013 2186 2198 2153 2174 0 +11.69(+0.54%)
Dec 13, 2013 2181 2193 2143 2162 0 -9.60(-0.44%)
Dec 12, 2013 2157 2191 2133 2172 0 +27.11(+1.26%)
Dec 11, 2013 2190 2200 2137 2144 0 -45.73(-2.09%)
Dec 10, 2013 2178 2214 2166 2190 0 +16.06(+0.74%)
Dec 09, 2013 2165 2194 2150 2174 0 +11.05(+0.51%)
Dec 06, 2013 2153 2175 2130 2163 0 +27.95(+1.31%)
Dec 05, 2013 2133 2158 2115 2135 0 -1.79(-0.08%)
Dec 04, 2013 2150 2160 2107 2137 0 -24.94(-1.15%)
Dec 03, 2013 2192 2193 2142 2162 0 -33.69(-1.53%)
Dec 02, 2013 2212 2231 2187 2196 0 -17.08(-0.77%)
Nov 29, 2013 2237 2246 2206 2213 0 -20.02(-0.90%)
Nov 27, 2013 2233 2233 2233 0 +30.45(+1.38%)
Nov 26, 2013 2197 2227 2172 2202 0 +21.61(+0.99%)
Nov 25, 2013 2174 2201 2165 2181 0 +21.86(+1.01%)
Nov 22, 2013 2145 2168 2132 2159 0 +27.29(+1.28%)
Nov 21, 2013 2115 2146 2105 2131 0 +25.21(+1.20%)
Nov 20, 2013 2131 2145 2097 2106 0 -6.73(-0.32%)
Nov 19, 2013 2134 2156 2105 2113 0 -141.15(-6.26%)
Nov 18, 2013 2272 2289 2246 2254 0 -15.98(-0.70%)
Nov 15, 2013 2272 2288 2236 2270 0 -3.06(-0.13%)
Nov 14, 2013 2277 2296 2254 2273 0 +0.22(+0.01%)
Nov 12, 2013 2258 2325 2240 2273 0 +9.05(+0.40%)
Nov 11, 2013 2258 2285 2245 2264 0 +17.35(+0.77%)
Nov 08, 2013 2232 2268 2222 2246 0 +25.66(+1.16%)
Nov 07, 2013 2256 2270 2211 2221 0 -34.95(-1.55%)
Nov 06, 2013 2282 2292 2241 2256 0 +1.69(+0.07%)
Nov 05, 2013 2247 2273 2224 2254 0 +2.18(+0.10%)
Nov 04, 2013 2201 2272 2180 2252 0 -44.00(-1.92%)
Nov 01, 2013 2265 2306 2254 2296 0 +23.48(+1.03%)
Oct 31, 2013 2273 2292 2253 2272 0 -9.34(-0.41%)
Oct 30, 2013 2286 2305 2250 2282 0 +0.58(+0.03%)
Oct 29, 2013 2284 2310 2259 2281 0 +6.81(+0.30%)
Oct 28, 2013 2285 2303 2259 2274 0 -13.51(-0.59%)
Oct 25, 2013 2276 2308 2253 2288 0 -5.98(-0.26%)
Oct 24, 2013 2280 2306 2256 2294 0 +36.61(+1.62%)
Oct 23, 2013 2259 2285 2234 2257 0 +1.90(+0.08%)
Oct 22, 2013 2241 2286 2232 2255 0 +18.40(+0.82%)
Oct 21, 2013 2230 2248 2214 2237 0 +9.60(+0.43%)
Oct 18, 2013 2240 2252 2219 2227 0 +8.21(+0.37%)
Oct 17, 2013 2181 2229 2175 2219 0 +48.00(+2.21%)
Oct 16, 2013 2144 2179 2135 2171 0 +37.74(+1.77%)
Oct 15, 2013 2134 2158 2117 2133 0 +113.49(+5.62%)
Oct 14, 2013 1999 2025 1985 2020 0 +4.64(+0.23%)
Oct 11, 2013 2000 2024 1983 2015 0 +15.14(+0.76%)
Oct 10, 2013 1990 2013 1979 2000 0 +33.77(+1.72%)
Oct 09, 2013 1957 1981 1943 1966 0 +1.86(+0.09%)
Oct 08, 2013 1994 2002 1949 1965 0 -36.63(-1.83%)
Oct 07, 2013 1987 2021 1972 2001 0 -7.77(-0.39%)
Oct 04, 2013 2001 2022 1979 2009 0 +0.53(+0.03%)
Oct 03, 2013 1996 2017 1977 2008 0 +5.53(+0.28%)
Oct 02, 2013 2009 2025 1980 2003 0 -9.51(-0.47%)
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.