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 (%)
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%)
Jan 02, 2015 3427 3445 3364 3400 0 -12.72(-0.37%)
Dec 31, 2014 3413 3413 3413 3413 0 +19.82(+0.58%)
Dec 30, 2014 3375 3418 3361 3393 0 +17.90(+0.53%)
Dec 29, 2014 3332 3392 3309 3375 0 +23.02(+0.69%)
Dec 26, 2014 3332 3368 3305 3352 0 +34.57(+1.04%)
Dec 24, 2014 3317 3317 3317 3317 0 +40.73(+1.24%)
Dec 23, 2014 3290 3307 3244 3277 0 -4.92(-0.15%)
Dec 22, 2014 3240 3317 3234 3282 0 +33.68(+1.04%)
Dec 19, 2014 3260 3285 3214 3248 0 +1.90(+0.06%)
Dec 18, 2014 3234 3268 3185 3246 0 +41.02(+1.28%)
Dec 17, 2014 3160 3229 3107 3205 0 +49.12(+1.56%)
Dec 16, 2014 3156 3169 3143 3156 0 -106.35(-3.26%)
Dec 15, 2014 3271 3304 3209 3262 0 -3.01(-0.09%)
Dec 12, 2014 3344 3347 3258 3265 0 -40.36(-1.22%)
Dec 11, 2014 3311 3343 3286 3306 0 +44.26(+1.36%)
Dec 10, 2014 3295 3362 3251 3261 0 +11.63(+0.36%)
Dec 09, 2014 3272 3285 3171 3250 0 -94.47(-2.82%)
Dec 08, 2014 3307 3379 3289 3344 0 +50.46(+1.53%)
Dec 05, 2014 3331 3348 3275 3294 0 -0.93(-0.03%)
Dec 04, 2014 3334 3374 3268 3295 0 +83.50(+2.60%)
Dec 03, 2014 3171 3225 3142 3211 0 +39.33(+1.24%)
Dec 02, 2014 3165 3233 3151 3172 0 +1.43(+0.05%)
Dec 01, 2014 3269 3290 3155 3170 0 -72.62(-2.24%)
Nov 28, 2014 3217 3299 3198 3243 0 +131.16(+4.21%)
Nov 26, 2014 3112 3112 3112 3112 0 +24.31(+0.79%)
Nov 25, 2014 3087 3121 3063 3087 0 +15.42(+0.50%)
Nov 24, 2014 3061 3093 3041 3072 0 +34.44(+1.13%)
Nov 21, 2014 3087 3098 3006 3038 0 -32.42(-1.06%)
Nov 20, 2014 3076 3104 3026 3070 0 -20.59(-0.67%)
Nov 19, 2014 3096 3131 3062 3091 0 -7.93(-0.26%)
Nov 18, 2014 3051 3116 3046 3099 0 +52.95(+1.74%)
Nov 17, 2014 3061 3094 3036 3046 0 -9.53(-0.31%)
Nov 14, 2014 3074 3090 3042 3055 0 -28.04(-0.91%)
Nov 13, 2014 3092 3119 3064 3083 0 -4.44(-0.14%)
Nov 12, 2014 3077 3108 3050 3088 0 -13.18(-0.43%)
Nov 11, 2014 3094 3137 3078 3101 0 +20.82(+0.68%)
Nov 10, 2014 3031 3090 3005 3080 0 +58.26(+1.93%)
Nov 07, 2014 3032 3051 2997 3022 0 -27.68(-0.91%)
Nov 06, 2014 3010 3083 2988 3049 0 +36.06(+1.20%)
Nov 05, 2014 3023 3043 2968 3013 0 +13.05(+0.43%)
Nov 04, 2014 2899 3016 2896 3000 0 +114.03(+3.95%)
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.