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, 2015 3545 3545 3545 3545 0 -38.84(-1.08%)
Dec 30, 2015 3662 3670 3577 3583 0 -78.29(-2.14%)
Dec 29, 2015 3637 3676 3618 3662 0 +35.33(+0.97%)
Dec 28, 2015 3644 3679 3575 3626 0 -14.95(-0.41%)
Dec 24, 2015 3641 3641 3641 3641 0 +24.61(+0.68%)
Dec 23, 2015 3622 3637 3565 3617 0 +0.27(+0.01%)
Dec 22, 2015 3624 3638 3561 3616 0 +3.56(+0.10%)
Dec 21, 2015 3578 3638 3560 3613 0 +73.16(+2.07%)
Dec 18, 2015 3583 3632 3531 3540 0 -57.90(-1.61%)
Dec 17, 2015 3692 3730 3594 3598 0 -88.63(-2.40%)
Dec 16, 2015 3665 3720 3609 3686 0 +35.79(+0.98%)
Dec 15, 2015 3658 3693 3611 3651 0 +32.34(+0.89%)
Dec 14, 2015 3627 3659 3532 3618 0 +10.35(+0.29%)
Dec 11, 2015 3703 3715 3590 3608 0 -160.39(-4.26%)
Dec 10, 2015 3738 3818 3713 3768 0 +56.26(+1.52%)
Dec 09, 2015 3776 3843 3665 3712 0 -67.83(-1.79%)
Dec 08, 2015 3907 3927 3708 3780 0 -240.14(-5.97%)
Dec 07, 2015 4024 4137 3987 4020 0 +34.62(+0.87%)
Dec 04, 2015 3873 4005 3862 3985 0 +149.59(+3.90%)
Dec 03, 2015 3890 3927 3800 3836 0 -42.93(-1.11%)
Dec 02, 2015 3890 3951 3840 3879 0 +32.18(+0.84%)
Dec 01, 2015 3765 3866 3755 3846 0 +90.61(+2.41%)
Nov 30, 2015 3792 3814 3724 3756 0 -38.01(-1.00%)
Nov 27, 2015 3799 3837 3765 3794 0 +5.42(+0.14%)
Nov 25, 2015 3788 3788 3788 3788 0 -27.32(-0.72%)
Nov 24, 2015 3838 3878 3742 3816 0 -97.42(-2.49%)
Nov 23, 2015 3913 3940 3912 3913 0 +8.90(+0.23%)
Nov 20, 2015 3883 3909 3877 3904 0 +52.17(+1.35%)
Nov 19, 2015 3824 3881 3813 3852 0 +48.04(+1.26%)
Nov 18, 2015 3758 3814 3693 3804 0 +48.98(+1.30%)
Nov 17, 2015 3764 3837 3738 3755 0 +9.29(+0.25%)
Nov 16, 2015 3708 3757 3653 3746 0 -5.39(-0.14%)
Nov 13, 2015 3786 3825 3717 3751 0 -49.34(-1.30%)
Nov 12, 2015 3819 3865 3784 3801 0 -32.71(-0.85%)
Nov 11, 2015 3854 3896 3819 3833 0 -1.75(-0.05%)
Nov 10, 2015 3804 3854 3758 3835 0 +23.42(+0.61%)
Nov 09, 2015 3865 3870 3782 3812 0 -64.68(-1.67%)
Nov 06, 2015 3852 3915 3834 3876 0 +24.92(+0.65%)
Nov 05, 2015 3831 3870 3800 3851 0 +26.09(+0.68%)
Nov 04, 2015 3849 3865 3793 3825 0 -24.50(-0.64%)
Nov 03, 2015 3857 3879 3800 3850 0 +14.36(+0.37%)
Nov 02, 2015 3798 3865 3785 3835 0 +52.75(+1.39%)
Oct 30, 2015 3755 3838 3742 3783 0 +25.71(+0.68%)
Oct 29, 2015 3722 3777 3702 3757 0 +24.18(+0.65%)
Oct 28, 2015 3766 3787 3690 3733 0 -27.76(-0.74%)
Oct 27, 2015 3799 3823 3682 3761 0 -47.41(-1.25%)
Oct 26, 2015 3752 3827 3725 3808 0 +46.27(+1.23%)
Oct 23, 2015 3700 3778 3691 3762 0 +88.19(+2.40%)
Oct 22, 2015 3629 3706 3579 3673 0 +97.57(+2.73%)
Oct 21, 2015 3620 3654 3559 3576 0 -38.55(-1.07%)
Oct 20, 2015 3620 3662 3584 3614 0 -4.77(-0.13%)
Oct 19, 2015 3571 3641 3557 3619 0 +47.00(+1.32%)
Oct 16, 2015 3580 3604 3519 3572 0 -10.58(-0.30%)
Oct 15, 2015 3536 3598 3508 3583 0 +51.70(+1.46%)
Oct 14, 2015 3558 3591 3503 3531 0 +5.06(+0.14%)
Oct 13, 2015 3581 3610 3506 3526 0 -85.53(-2.37%)
Oct 12, 2015 3519 3630 3511 3612 0 +89.55(+2.54%)
Oct 09, 2015 3450 3560 3434 3522 0 +63.64(+1.84%)
Oct 08, 2015 3440 3484 3402 3458 0 +22.32(+0.65%)
Oct 07, 2015 3428 3465 3344 3436 0 +16.94(+0.50%)
Oct 06, 2015 3539 3561 3408 3419 0 -122.40(-3.46%)
Oct 05, 2015 3500 3562 3481 3542 0 +75.68(+2.18%)
Oct 02, 2015 3425 3473 3360 3466 0 -8.34(-0.24%)
Oct 01, 2015 3431 3486 3401 3474 0 +26.24(+0.76%)
Sep 30, 2015 3434 3476 3397 3448 0 +44.11(+1.30%)
Sep 29, 2015 3404 3439 3358 3404 0 -3.29(-0.10%)
Sep 28, 2015 3449 3478 3367 3407 0 -61.35(-1.77%)
Sep 25, 2015 3491 3516 3437 3468 0 +10.52(+0.30%)
Sep 24, 2015 3465 3496 3425 3458 0 -51.20(-1.46%)
Sep 23, 2015 3524 3551 3470 3509 0 +33.13(+0.95%)
Sep 22, 2015 3525 3542 3446 3476 0 -75.97(-2.14%)
Sep 21, 2015 3561 3598 3514 3552 0 -7.89(-0.22%)
Sep 18, 2015 3560 3598 3527 3560 0 -18.98(-0.53%)
Sep 17, 2015 3549 3617 3538 3579 0 +25.92(+0.73%)
Sep 16, 2015 3535 3579 3511 3553 0 +13.84(+0.39%)
Sep 15, 2015 3546 3562 3501 3539 0 +13.41(+0.38%)
Sep 14, 2015 3518 3560 3488 3526 0 +8.93(+0.25%)
Sep 11, 2015 3493 3540 3480 3517 0 +11.90(+0.34%)
Sep 10, 2015 3501 3550 3484 3505 0 +19.67(+0.56%)
Sep 09, 2015 3519 3551 3453 3485 0 +48.98(+1.43%)
Sep 08, 2015 3402 3458 3393 3436 0 +83.43(+2.49%)
Sep 04, 2015 3353 3353 3353 3353 0 +3.16(+0.09%)
Sep 03, 2015 3374 3403 3334 3350 0 +5.82(+0.17%)
Sep 02, 2015 3258 3354 3241 3344 0 +131.15(+4.08%)
Sep 01, 2015 3205 3271 3179 3213 0 -40.92(-1.26%)
Aug 31, 2015 3280 3334 3243 3254 0 -36.52(-1.11%)
Aug 28, 2015 3286 3327 3255 3290 0 -9.50(-0.29%)
Aug 27, 2015 3322 3352 3235 3300 0 +19.06(+0.58%)
Aug 26, 2015 3288 3305 3168 3281 0 +69.24(+2.16%)
Aug 25, 2015 3314 3350 3207 3211 0 +1.42(+0.04%)
Aug 24, 2015 3122 3310 2904 3210 0 -89.71(-2.72%)
Aug 21, 2015 3375 3412 3290 3300 0 -103.32(-3.04%)
Aug 20, 2015 3466 3486 3392 3403 0 -100.95(-2.88%)
Aug 19, 2015 3489 3548 3463 3504 0 -9.18(-0.26%)
Aug 18, 2015 3542 3564 3493 3513 0 -26.55(-0.75%)
Aug 17, 2015 3464 3559 3447 3540 0 +62.46(+1.80%)
Aug 14, 2015 3462 3500 3434 3477 0 -1.78(-0.05%)
Aug 13, 2015 3446 3507 3408 3479 0 +35.57(+1.03%)
Aug 12, 2015 3422 3467 3328 3443 0 +3.08(+0.09%)
Aug 11, 2015 3410 3493 3392 3440 0 +25.03(+0.73%)
Aug 10, 2015 3430 3467 3399 3415 0 +14.95(+0.44%)
Aug 07, 2015 3407 3445 3373 3400 0 -26.08(-0.76%)
Aug 06, 2015 3450 3491 3386 3426 0 -10.03(-0.29%)
Aug 05, 2015 3435 3468 3409 3436 0 +12.85(+0.38%)
Aug 04, 2015 3425 3453 3390 3424 0 +14.55(+0.43%)
Aug 03, 2015 3356 3436 3342 3409 0 +84.18(+2.53%)
Jul 31, 2015 3332 3351 3291 3325 0 +24.45(+0.74%)
Jul 30, 2015 3277 3328 3248 3300 0 +28.46(+0.87%)
Jul 29, 2015 3286 3320 3236 3272 0 -8.48(-0.26%)
Jul 28, 2015 3239 3301 3206 3280 0 +55.08(+1.71%)
Jul 27, 2015 3238 3265 3170 3225 0 -24.53(-0.75%)
Jul 24, 2015 3344 3359 3232 3250 0 -79.35(-2.38%)
Jul 23, 2015 3403 3458 3309 3329 0 +30.79(+0.93%)
Jul 22, 2015 3272 3314 3253 3298 0 +29.61(+0.91%)
Jul 21, 2015 3250 3279 3225 3269 0 +21.22(+0.65%)
Jul 20, 2015 3287 3291 3235 3248 0 -31.61(-0.96%)
Jul 17, 2015 3271 3307 3252 3279 0 +8.75(+0.27%)
Jul 16, 2015 3253 3299 3228 3270 0 +29.82(+0.92%)
Jul 15, 2015 3225 3271 3192 3241 0 -1.90(-0.06%)
Jul 14, 2015 3228 3270 3192 3242 0 +6.63(+0.20%)
Jul 13, 2015 3274 3297 3219 3236 0 +28.12(+0.88%)
Jul 10, 2015 3189 3246 3147 3208 0 +103.43(+3.33%)
Jul 09, 2015 3126 3140 3096 3104 0 +24.00(+0.78%)
Jul 08, 2015 3109 3130 3057 3080 0 -62.84(-2.00%)
Jul 07, 2015 3119 3157 3067 3143 0 +20.50(+0.66%)
Jul 06, 2015 3081 3139 3064 3123 0 +18.98(+0.61%)
Jul 02, 2015 3104 3104 3104 3104 0 +11.10(+0.36%)
Jul 01, 2015 3180 3191 3023 3093 0 -16.74(-0.54%)
Jun 30, 2015 3111 3157 3088 3109 0 +16.80(+0.54%)
Jun 29, 2015 3133 3176 3086 3092 0 -88.48(-2.78%)
Jun 26, 2015 3206 3228 3169 3181 0 -14.09(-0.44%)
Jun 25, 2015 3209 3248 3183 3195 0 +2.83(+0.09%)
Jun 24, 2015 3206 3233 3179 3192 0 -15.44(-0.48%)
Jun 23, 2015 3217 3241 3188 3208 0 -17.81(-0.55%)
Jun 22, 2015 3198 3244 3185 3225 0 +73.06(+2.32%)
Jun 19, 2015 3132 3179 3120 3152 0 +23.97(+0.77%)
Jun 18, 2015 3069 3135 3064 3128 0 +40.58(+1.31%)
Jun 17, 2015 3085 3114 3058 3088 0 -7.94(-0.26%)
Jun 16, 2015 3098 3127 3060 3096 0 -7.42(-0.24%)
Jun 15, 2015 3121 3139 3086 3103 0 -45.81(-1.45%)
Jun 12, 2015 3099 3168 3086 3149 0 +37.96(+1.22%)
Jun 11, 2015 3107 3134 3089 3111 0 +19.52(+0.63%)
Jun 10, 2015 3074 3137 3063 3092 0 +17.81(+0.58%)
Jun 09, 2015 3097 3110 3008 3074 0 -59.48(-1.90%)
Jun 08, 2015 3215 3230 3110 3133 0 -100.55(-3.11%)
Jun 05, 2015 3235 3255 3204 3234 0 -3.87(-0.12%)
Jun 04, 2015 3248 3300 3222 3238 0 -28.66(-0.88%)
Jun 03, 2015 3238 3293 3217 3266 0 +53.09(+1.65%)
Jun 02, 2015 3189 3244 3170 3213 0 -1.69(-0.05%)
Jun 01, 2015 3182 3241 3134 3215 0 +50.73(+1.60%)
May 29, 2015 3170 3206 3124 3164 0 -5.30(-0.17%)
May 28, 2015 3165 3190 3135 3169 0 -0.73(-0.02%)
May 27, 2015 3126 3181 3110 3170 0 +68.66(+2.21%)
May 26, 2015 3165 3170 3070 3102 0 -49.79(-1.58%)
May 22, 2015 3151 3151 3151 3151 0 -0.23(-0.01%)
May 21, 2015 3152 3189 3127 3152 0 +7.63(+0.24%)
May 20, 2015 3326 3331 3127 3144 0 -201.05(-6.01%)
May 19, 2015 3419 3430 3333 3345 0 -66.95(-1.96%)
May 18, 2015 3393 3436 3373 3412 0 +2.48(+0.07%)
May 15, 2015 3423 3445 3394 3409 0 +7.84(+0.23%)
May 14, 2015 3374 3417 3360 3402 0 +54.94(+1.64%)
May 13, 2015 3428 3454 3337 3347 0 -39.07(-1.15%)
May 12, 2015 3414 3420 3367 3386 0 -61.78(-1.79%)
May 11, 2015 3436 3472 3421 3448 0 -3.45(-0.10%)
May 08, 2015 3432 3486 3416 3451 0 +62.61(+1.85%)
May 07, 2015 3393 3429 3320 3388 0 +55.45(+1.66%)
May 06, 2015 3335 3385 3269 3333 0 -11.80(-0.35%)
May 05, 2015 3382 3413 3336 3345 0 -53.16(-1.56%)
May 04, 2015 3450 3467 3382 3398 0 -35.42(-1.03%)
May 01, 2015 3358 3456 3337 3433 0 +129.94(+3.93%)
Apr 30, 2015 3320 3372 3286 3303 0 -38.16(-1.14%)
Apr 29, 2015 3359 3400 3282 3342 0 -70.36(-2.06%)
Apr 28, 2015 3397 3454 3327 3412 0 +1.82(+0.05%)
Apr 27, 2015 3466 3481 3396 3410 0 -52.02(-1.50%)
Apr 24, 2015 3435 3483 3408 3462 0 +37.40(+1.09%)
Apr 23, 2015 3418 3480 3399 3425 0 +19.35(+0.57%)
Apr 22, 2015 3422 3441 3386 3405 0 -12.15(-0.36%)
Apr 21, 2015 3399 3437 3380 3417 0 +34.57(+1.02%)
Apr 20, 2015 3360 3393 3328 3383 0 +53.04(+1.59%)
Apr 17, 2015 3348 3379 3320 3330 0 -38.56(-1.14%)
Apr 16, 2015 3349 3401 3329 3368 0 +28.12(+0.84%)
Apr 15, 2015 3430 3440 3332 3340 0 -34.10(-1.01%)
Apr 14, 2015 3393 3415 3356 3374 0 -16.13(-0.48%)
Apr 13, 2015 3372 3454 3364 3391 0 +5.62(+0.17%)
Apr 10, 2015 3386 3423 3369 3385 0 +0.39(+0.01%)
Apr 09, 2015 3399 3427 3341 3385 0 -9.65(-0.28%)
Apr 08, 2015 3333 3409 3311 3394 0 +85.64(+2.59%)
Apr 07, 2015 3314 3359 3293 3309 0 +43.29(+1.33%)
Apr 06, 2015 3288 3318 3243 3265 0 -74.71(-2.24%)
Apr 02, 2015 3340 3340 3340 3340 0 -55.29(-1.63%)
Apr 01, 2015 3461 3474 3376 3395 0 +822.11(+31.95%)
Mar 31, 2015 2590 2611 2559 2573 0 -901.14(-25.94%)
Mar 30, 2015 3480 3508 3449 3474 0 +12.65(+0.37%)
Mar 27, 2015 3396 3477 3387 3462 0 +79.89(+2.36%)
Mar 26, 2015 3355 3405 3300 3382 0 -35.24(-1.03%)
Mar 25, 2015 3511 3521 3410 3417 0 -82.25(-2.35%)
Mar 24, 2015 3495 3538 3469 3499 0 -12.51(-0.36%)
Mar 23, 2015 3553 3569 3498 3512 0 -34.37(-0.97%)
Mar 20, 2015 3539 3559 3513 3546 0 +13.08(+0.37%)
Mar 19, 2015 3523 3550 3498 3533 0 +30.05(+0.86%)
Mar 18, 2015 3523 3544 3457 3503 0 -13.14(-0.37%)
Mar 17, 2015 3477 3534 3455 3516 0 +43.55(+1.25%)
Mar 16, 2015 3474 3510 3442 3473 0 +47.44(+1.39%)
Mar 13, 2015 3460 3495 3398 3425 0 -30.49(-0.88%)
Mar 12, 2015 3392 3476 3376 3456 0 +95.89(+2.85%)
Mar 11, 2015 3330 3382 3313 3360 0 +29.27(+0.88%)
Mar 10, 2015 3353 3372 3300 3330 0 -24.67(-0.74%)
Mar 09, 2015 3364 3396 3334 3355 0 +5.65(+0.17%)
Mar 06, 2015 3383 3404 3339 3349 0 -52.70(-1.55%)
Mar 05, 2015 3425 3436 3373 3402 0 -7.40(-0.22%)
Mar 04, 2015 3410 3433 3372 3410 0 +0.13(+0.00%)
Mar 03, 2015 3410 3412 3392 3409 0 +6.83(+0.20%)
Mar 02, 2015 3368 3425 3354 3403 0 +40.81(+1.21%)
Feb 27, 2015 3416 3427 3356 3362 0 -42.02(-1.23%)
Feb 26, 2015 3410 3412 3379 3404 0 -9.08(-0.27%)
Feb 25, 2015 3480 3500 3401 3413 0 -80.86(-2.31%)
Feb 24, 2015 3435 3500 3412 3494 0 +36.74(+1.06%)
Feb 23, 2015 3475 3504 3425 3457 0 +11.96(+0.35%)
Feb 20, 2015 3378 3456 3354 3445 0 +55.92(+1.65%)
Feb 19, 2015 3441 3466 3376 3389 0 +22.15(+0.66%)
Feb 18, 2015 3340 3386 3284 3367 0 +55.15(+1.67%)
Feb 17, 2015 3358 3383 3294 3312 0 -27.37(-0.82%)
Feb 13, 2015 3339 3339 3339 3339 0 -36.15(-1.07%)
Feb 12, 2015 3343 3392 3290 3375 0 +25.07(+0.75%)
Feb 11, 2015 3398 3418 3327 3350 0 -37.69(-1.11%)
Feb 10, 2015 3361 3412 3328 3388 0 +66.26(+1.99%)
Feb 09, 2015 3346 3363 3281 3322 0 -75.44(-2.22%)
Feb 06, 2015 3405 3448 3367 3397 0 -29.90(-0.87%)
Feb 05, 2015 3425 3442 3352 3427 0 -8.87(-0.26%)
Feb 04, 2015 3368 3467 3362 3436 0 +67.73(+2.01%)
Feb 03, 2015 3367 3417 3321 3368 0 -40.06(-1.18%)
Feb 02, 2015 3429 3451 3299 3408 0 -66.73(-1.92%)
Jan 30, 2015 3562 3602 3451 3475 0 -143.79(-3.97%)
Jan 29, 2015 3537 3639 3500 3619 0 +94.80(+2.69%)
Jan 28, 2015 3600 3629 3507 3524 0 -37.80(-1.06%)
Jan 27, 2015 3552 3609 3508 3562 0 -19.82(-0.55%)
Jan 26, 2015 3548 3603 3512 3582 0 +17.76(+0.50%)
Jan 23, 2015 3537 3589 3489 3564 0 +42.29(+1.20%)
Jan 22, 2015 3515 3546 3500 3522 0 +168.52(+5.03%)
Jan 21, 2015 3326 3390 3289 3353 0 +21.52(+0.65%)
Jan 20, 2015 3279 3343 3247 3332 0 +114.94(+3.57%)
Jan 16, 2015 3184 3234 3141 3217 0 +5.07(+0.16%)
Jan 15, 2015 3212 3259 3199 3212 0 -9.50(-0.29%)
Jan 14, 2015 3234 3286 3171 3221 0 -43.95(-1.35%)
Jan 13, 2015 3265 3265 3265 3265 0 +19.29(+0.59%)
Jan 12, 2015 3241 3284 3214 3246 0 -8.02(-0.25%)
Jan 09, 2015 3315 3328 3235 3254 0 -49.41(-1.50%)
Jan 08, 2015 3264 3325 3244 3303 0 +29.38(+0.90%)
Jan 07, 2015 3277 3300 3230 3274 0 +8.97(+0.27%)
Jan 06, 2015 3340 3351 3205 3265 0 -71.20(-2.13%)
Jan 05, 2015 3402 3412 3321 3336 0 -63.97(-1.88%)
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.