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 (%)
May 31, 2013 2697 2738 2660 2668 0 -59.82(-2.19%)
May 30, 2013 2747 2782 2718 2728 0 -24.76(-0.90%)
May 29, 2013 2803 2846 2719 2753 0 -79.86(-2.82%)
May 28, 2013 2870 2899 2802 2833 0 +5.33(+0.19%)
May 24, 2013 2828 2828 2828 0 +20.46(+0.73%)
May 23, 2013 2733 2831 2711 2807 0 +28.32(+1.02%)
May 22, 2013 2793 2847 2757 2779 0 -9.05(-0.32%)
May 21, 2013 2836 2850 2747 2788 0 -76.49(-2.67%)
May 20, 2013 2894 2935 2833 2864 0 -36.57(-1.26%)
May 17, 2013 2924 2965 2848 2901 0 -3.13(-0.11%)
May 16, 2013 2922 2982 2879 2904 0 -13.80(-0.47%)
May 15, 2013 2844 2966 2830 2918 0 +84.37(+2.98%)
May 13, 2013 2853 2870 2815 2833 0 -36.00(-1.25%)
May 10, 2013 2843 2886 2820 2869 0 +50.33(+1.79%)
May 09, 2013 2900 2931 2803 2819 0 -54.82(-1.91%)
May 08, 2013 2817 2900 2813 2874 0 +51.86(+1.84%)
May 07, 2013 2816 2832 2794 2822 0 +11.38(+0.40%)
May 06, 2013 2799 2829 2773 2811 0 +9.22(+0.33%)
May 03, 2013 2784 2830 2758 2801 0 +36.98(+1.34%)
May 02, 2013 2702 2774 2678 2764 0 +95.23(+3.57%)
May 01, 2013 2720 2751 2655 2669 0 -47.16(-1.74%)
Apr 30, 2013 2691 2736 2658 2716 0 +24.58(+0.91%)
Apr 29, 2013 2662 2707 2643 2692 0 +21.36(+0.80%)
Apr 26, 2013 2639 2716 2615 2670 0 +13.11(+0.49%)
Apr 25, 2013 2680 2725 2644 2657 0 -7.78(-0.29%)
Apr 24, 2013 2663 2690 2632 2665 0 +7.49(+0.28%)
Apr 23, 2013 2487 2675 2476 2658 0 +137.82(+5.47%)
Apr 22, 2013 2547 2581 2494 2520 0 -22.34(-0.88%)
Apr 19, 2013 2537 2566 2496 2542 0 +30.85(+1.23%)
Apr 18, 2013 2559 2563 2498 2511 0 -39.13(-1.53%)
Apr 17, 2013 2571 2583 2506 2550 0 -53.62(-2.06%)
Apr 16, 2013 2543 2616 2527 2604 0 +167.72(+6.88%)
Apr 15, 2013 2527 2546 2415 2436 0 -110.43(-4.34%)
Apr 12, 2013 2549 2595 2532 2547 0 -12.86(-0.50%)
Apr 11, 2013 2526 2589 2522 2560 0 +35.80(+1.42%)
Apr 10, 2013 2488 2535 2479 2524 0 +24.55(+0.98%)
Apr 09, 2013 2528 2546 2483 2499 0 +14.21(+0.57%)
Apr 08, 2013 2453 2495 2427 2485 0 +77.69(+3.23%)
Apr 05, 2013 2367 2435 2339 2407 0 -100.78(-4.02%)
Apr 04, 2013 2458 2525 2453 2508 0 +34.94(+1.41%)
Apr 03, 2013 2547 2562 2430 2473 0 -86.18(-3.37%)
Apr 02, 2013 2621 2638 2542 2559 0 -123.73(-4.61%)
Apr 01, 2013 2718 2765 2679 2683 0 -40.48(-1.49%)
Mar 28, 2013 2724 2724 2724 0 +18.38(+0.68%)
Mar 27, 2013 2669 2721 2656 2705 0 +20.26(+0.75%)
Mar 26, 2013 2712 2733 2650 2685 0 -2.29(-0.09%)
Mar 25, 2013 2746 2756 2665 2687 0 -61.04(-2.22%)
Mar 22, 2013 2780 2795 2730 2748 0 -10.50(-0.38%)
Mar 21, 2013 2771 2810 2752 2759 0 -26.62(-0.96%)
Mar 20, 2013 2742 2790 2720 2785 0 +101.20(+3.77%)
Mar 19, 2013 2664 2708 2645 2684 0 +30.85(+1.16%)
Mar 18, 2013 2604 2670 2586 2653 0 +22.13(+0.84%)
Mar 15, 2013 2654 2678 2593 2631 0 -19.47(-0.73%)
Mar 14, 2013 2644 2675 2625 2651 0 +10.88(+0.41%)
Mar 13, 2013 2593 2656 2588 2640 0 +42.93(+1.65%)
Mar 12, 2013 2589 2629 2563 2597 0 -7.28(-0.28%)
Mar 11, 2013 2588 2631 2553 2604 0 -32.10(-1.22%)
Mar 08, 2013 2628 2660 2594 2636 0 +40.68(+1.57%)
Mar 07, 2013 2573 2602 2558 2596 0 +31.19(+1.22%)
Mar 06, 2013 2587 2603 2537 2564 0 +7.15(+0.28%)
Mar 05, 2013 2533 2565 2525 2557 0 +46.58(+1.86%)
Mar 04, 2013 2433 2542 2414 2511 0 +43.34(+1.76%)
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.