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 (%)
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%)
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.