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 (%)
Jan 30, 2015 5105 5159 4903 4933 0 -198.65(-3.87%)
Jan 29, 2015 5008 5147 4964 5132 0 +163.77(+3.30%)
Jan 28, 2015 5064 5097 4953 4968 0 -60.94(-1.21%)
Jan 27, 2015 5047 5097 5004 5029 0 -143.57(-2.78%)
Jan 26, 2015 5174 5228 5145 5173 0 -9.97(-0.19%)
Jan 23, 2015 5162 5223 5136 5183 0 -16.15(-0.31%)
Jan 22, 2015 5180 5209 5175 5199 0 +148.12(+2.93%)
Jan 21, 2015 5019 5090 4970 5051 0 +33.76(+0.67%)
Jan 20, 2015 4838 5029 4827 5017 0 +271.80(+5.73%)
Jan 16, 2015 4694 4766 4646 4745 0 +36.08(+0.77%)
Jan 15, 2015 4709 4766 4700 4709 0 -37.44(-0.79%)
Jan 14, 2015 4783 4824 4668 4747 0 -87.12(-1.80%)
Jan 13, 2015 4834 4834 4834 4834 0 +27.72(+0.58%)
Jan 12, 2015 4873 4893 4783 4806 0 -86.16(-1.76%)
Jan 09, 2015 5010 5026 4877 4892 0 -119.42(-2.38%)
Jan 08, 2015 4948 5026 4931 5012 0 +102.79(+2.09%)
Jan 07, 2015 4955 4968 4871 4909 0 +7.81(+0.16%)
Jan 06, 2015 5001 5026 4805 4901 0 -57.59(-1.16%)
Jan 05, 2015 5029 5049 4892 4959 0 -2.67(-0.05%)
Jan 02, 2015 5027 5036 4917 4961 0 -23.02(-0.46%)
Dec 31, 2014 4984 4984 4984 4984 0 +17.76(+0.36%)
Dec 30, 2014 4929 4989 4917 4967 0 +25.97(+0.53%)
Dec 29, 2014 4881 4953 4827 4941 0 +11.64(+0.24%)
Dec 26, 2014 4888 4950 4864 4929 0 +59.24(+1.22%)
Dec 24, 2014 4870 4870 4870 4870 0 +64.68(+1.35%)
Dec 23, 2014 4861 4868 4745 4805 0 -33.13(-0.68%)
Dec 22, 2014 4850 4942 4808 4838 0 -20.93(-0.43%)
Dec 19, 2014 4779 4892 4771 4859 0 +52.88(+1.10%)
Dec 18, 2014 4770 4823 4705 4806 0 +47.52(+1.00%)
Dec 17, 2014 4689 4782 4591 4759 0 +44.15(+0.94%)
Dec 16, 2014 4715 4728 4711 4715 0 -174.40(-3.57%)
Dec 15, 2014 4881 4927 4782 4889 0 -7.50(-0.15%)
Dec 12, 2014 5044 5053 4878 4896 0 -91.90(-1.84%)
Dec 11, 2014 4832 5013 4825 4988 0 +256.00(+5.41%)
Dec 10, 2014 4784 4826 4713 4732 0 +13.95(+0.30%)
Dec 09, 2014 4689 4725 4622 4718 0 -104.06(-2.16%)
Dec 08, 2014 4792 4853 4761 4822 0 +34.31(+0.72%)
Dec 05, 2014 4765 4788 4743 4788 0 +38.86(+0.82%)
Dec 04, 2014 4716 4793 4670 4749 0 +130.86(+2.83%)
Dec 03, 2014 4649 4686 4542 4618 0 -10.47(-0.23%)
Dec 02, 2014 4648 4759 4570 4629 0 -57.91(-1.24%)
Dec 01, 2014 4769 4788 4624 4687 0 -83.99(-1.76%)
Nov 28, 2014 4745 4816 4717 4771 0 +251.05(+5.55%)
Nov 26, 2014 4520 4520 4520 4520 0 +47.32(+1.06%)
Nov 25, 2014 4436 4499 4404 4472 0 +58.78(+1.33%)
Nov 24, 2014 4414 4462 4373 4414 0 +45.28(+1.04%)
Nov 21, 2014 4451 4468 4349 4368 0 -38.99(-0.88%)
Nov 20, 2014 4414 4470 4386 4407 0 -54.67(-1.23%)
Nov 19, 2014 4451 4506 4411 4462 0 -7.25(-0.16%)
Nov 18, 2014 4369 4507 4365 4469 0 +101.65(+2.33%)
Nov 17, 2014 4390 4435 4349 4368 0 -119.17(-2.66%)
Nov 14, 2014 4501 4519 4461 4487 0 -33.25(-0.74%)
Nov 13, 2014 4475 4552 4464 4520 0 +85.08(+1.92%)
Nov 12, 2014 4427 4468 4386 4435 0 -4.72(-0.11%)
Nov 11, 2014 4413 4476 4404 4440 0 +41.53(+0.94%)
Nov 10, 2014 4303 4406 4279 4398 0 +111.35(+2.60%)
Nov 07, 2014 4301 4312 4255 4287 0 +4.91(+0.11%)
Nov 06, 2014 4220 4345 4213 4282 0 +83.55(+1.99%)
Nov 05, 2014 4275 4276 4164 4198 0 -40.99(-0.97%)
Nov 04, 2014 4163 4284 4160 4239 0 +156.77(+3.84%)
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.