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, 2013 1895 1927 1882 1901 0 -15.22(-0.79%)
May 30, 2013 1911 1930 1906 1917 0 +12.04(+0.63%)
May 29, 2013 1917 1927 1892 1905 0 -22.80(-1.18%)
May 28, 2013 1933 1956 1902 1927 0 +9.48(+0.49%)
May 24, 2013 1918 1918 1918 0 +11.08(+0.58%)
May 23, 2013 1872 1912 1862 1907 0 +24.18(+1.28%)
May 22, 2013 1908 1923 1873 1883 0 -15.31(-0.81%)
May 21, 2013 1915 1934 1882 1898 0 -13.79(-0.72%)
May 20, 2013 1952 1969 1895 1912 0 +7.10(+0.37%)
May 17, 2013 1907 1920 1889 1905 0 +3.01(+0.16%)
May 16, 2013 1921 1937 1890 1902 0 -12.91(-0.67%)
May 15, 2013 1895 1950 1888 1915 0 +48.95(+2.62%)
May 13, 2013 1881 1891 1856 1866 0 -20.93(-1.11%)
May 10, 2013 1874 1903 1865 1887 0 +11.36(+0.61%)
May 09, 2013 1917 1924 1869 1875 0 -41.66(-2.17%)
May 08, 2013 1922 1942 1904 1917 0 +0.93(+0.05%)
May 07, 2013 1915 1930 1899 1916 0 +3.81(+0.20%)
May 06, 2013 1889 1927 1880 1912 0 +25.24(+1.34%)
May 03, 2013 1875 1896 1857 1887 0 +26.00(+1.40%)
May 02, 2013 1830 1876 1821 1861 0 +43.86(+2.41%)
May 01, 2013 1846 1863 1809 1817 0 -28.48(-1.54%)
Apr 30, 2013 1831 1857 1813 1845 0 +7.38(+0.40%)
Apr 29, 2013 1836 1857 1823 1838 0 +7.40(+0.40%)
Apr 26, 2013 1830 1845 1825 1831 0 -2.40(-0.13%)
Apr 25, 2013 1847 1860 1822 1833 0 -11.77(-0.64%)
Apr 24, 2013 1840 1854 1819 1845 0 -3.92(-0.21%)
Apr 23, 2013 1830 1870 1823 1849 0 +24.81(+1.36%)
Apr 22, 2013 1842 1852 1807 1824 0 -13.55(-0.74%)
Apr 19, 2013 1802 1849 1791 1838 0 +36.75(+2.04%)
Apr 18, 2013 1812 1827 1781 1801 0 -8.01(-0.44%)
Apr 17, 2013 1817 1827 1780 1809 0 -18.88(-1.03%)
Apr 16, 2013 1780 1831 1775 1828 0 +68.62(+3.90%)
Apr 15, 2013 1805 1819 1752 1759 0 -56.82(-3.13%)
Apr 12, 2013 1788 1831 1776 1816 0 +18.44(+1.03%)
Apr 11, 2013 1784 1814 1774 1797 0 +21.53(+1.21%)
Apr 10, 2013 1751 1791 1747 1776 0 +30.35(+1.74%)
Apr 09, 2013 1763 1772 1738 1746 0 -13.56(-0.77%)
Apr 08, 2013 1748 1765 1726 1759 0 +21.87(+1.26%)
Apr 05, 2013 1712 1744 1686 1737 0 -10.54(-0.60%)
Apr 04, 2013 1719 1755 1711 1748 0 +25.36(+1.47%)
Apr 03, 2013 1755 1772 1712 1722 0 -31.45(-1.79%)
Apr 02, 2013 1798 1811 1740 1754 0 -38.98(-2.17%)
Apr 01, 2013 1814 1824 1782 1793 0 -24.08(-1.33%)
Mar 28, 2013 1817 1817 1817 0 +17.62(+0.98%)
Mar 27, 2013 1781 1811 1769 1799 0 +0.06(+0.00%)
Mar 26, 2013 1786 1810 1774 1799 0 +10.44(+0.58%)
Mar 25, 2013 1801 1813 1767 1789 0 -8.79(-0.49%)
Mar 22, 2013 1788 1811 1773 1798 0 +12.87(+0.72%)
Mar 21, 2013 1797 1810 1772 1785 0 -28.07(-1.55%)
Mar 20, 2013 1802 1829 1782 1813 0 +34.13(+1.92%)
Mar 19, 2013 1771 1792 1757 1779 0 +21.85(+1.24%)
Mar 18, 2013 1718 1763 1705 1757 0 +29.72(+1.72%)
Mar 15, 2013 1746 1753 1721 1727 0 -18.18(-1.04%)
Mar 14, 2013 1736 1754 1722 1745 0 +14.29(+0.83%)
Mar 13, 2013 1707 1745 1703 1731 0 +20.82(+1.22%)
Mar 12, 2013 1707 1726 1699 1710 0 +4.25(+0.25%)
Mar 11, 2013 1700 1715 1684 1706 0 +2.66(+0.16%)
Mar 08, 2013 1703 1718 1685 1703 0 +7.53(+0.44%)
Mar 07, 2013 1682 1706 1674 1696 0 +10.35(+0.61%)
Mar 06, 2013 1696 1709 1674 1685 0 -6.39(-0.38%)
Mar 05, 2013 1694 1710 1672 1692 0 +10.71(+0.64%)
Mar 04, 2013 1639 1689 1634 1681 0 +43.55(+2.66%)
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.