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%)
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.