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 (%)
Oct 31, 2016 3341 3402 3304 3376 0 +54.38(+1.64%)
Oct 28, 2016 3327 3372 3295 3321 0 -0.05(-0.00%)
Oct 27, 2016 3302 3380 3228 3321 0 +15.54(+0.47%)
Oct 26, 2016 3309 3409 3218 3306 0 -204.80(-5.83%)
Oct 25, 2016 3527 3595 3487 3510 0 -42.37(-1.19%)
Oct 24, 2016 3576 3606 3536 3553 0 -11.11(-0.31%)
Oct 21, 2016 3531 3576 3513 3564 0 +2.78(+0.08%)
Oct 20, 2016 3537 3579 3500 3561 0 +20.62(+0.58%)
Oct 19, 2016 3496 3556 3472 3541 0 +47.53(+1.36%)
Oct 18, 2016 3490 3525 3457 3493 0 +32.24(+0.93%)
Oct 17, 2016 3471 3538 3452 3461 0 -8.17(-0.24%)
Oct 14, 2016 3503 3553 3446 3469 0 -15.65(-0.45%)
Oct 13, 2016 3359 3502 3313 3485 0 +105.03(+3.11%)
Oct 12, 2016 3386 3419 3355 3380 0 +19.92(+0.59%)
Oct 11, 2016 3391 3416 3339 3360 0 -14.29(-0.42%)
Oct 10, 2016 3286 3393 3280 3374 0 +95.96(+2.93%)
Oct 07, 2016 3288 3298 3255 3278 0 -46.44(-1.40%)
Oct 06, 2016 3315 3342 3280 3324 0 +4.23(+0.13%)
Oct 05, 2016 3312 3349 3289 3320 0 +0.36(+0.01%)
Oct 04, 2016 3386 3412 3303 3320 0 +182.29(+5.81%)
Sep 26, 2016 3167 3184 3118 3138 0 -50.51(-1.58%)
Sep 23, 2016 3174 3203 3137 3188 0 +8.28(+0.26%)
Sep 22, 2016 3179 3227 3145 3180 0 +19.13(+0.61%)
Sep 21, 2016 3155 3183 3106 3161 0 +11.82(+0.38%)
Sep 20, 2016 3156 3184 3127 3149 0 +5.85(+0.19%)
Sep 19, 2016 3148 3187 3130 3143 0 +5.50(+0.18%)
Sep 16, 2016 3176 3182 3128 3137 0 -45.91(-1.44%)
Sep 15, 2016 3165 3200 3133 3183 0 +19.27(+0.61%)
Sep 14, 2016 3196 3220 3145 3164 0 -32.96(-1.03%)
Sep 13, 2016 3245 3282 3179 3197 0 -48.35(-1.49%)
Sep 12, 2016 3155 3255 3127 3245 0 +57.58(+1.81%)
Sep 09, 2016 3287 3293 3173 3188 0 -114.42(-3.46%)
Sep 08, 2016 3276 3327 3262 3302 0 +19.91(+0.61%)
Sep 07, 2016 3178 3301 3176 3282 0 +131.57(+4.18%)
Sep 06, 2016 3136 3161 3109 3151 0 +16.87(+0.54%)
Sep 02, 2016 3134 3134 3134 3134 0 +23.59(+0.76%)
Sep 01, 2016 3133 3162 3090 3110 0 -18.24(-0.58%)
Aug 31, 2016 3154 3179 3088 3129 0 -19.49(-0.62%)
Aug 30, 2016 3093 3170 3084 3148 0 +53.49(+1.73%)
Aug 29, 2016 3094 3110 3081 3095 0 +6.18(+0.20%)
Aug 26, 2016 3129 3135 3070 3088 0 -38.02(-1.22%)
Aug 25, 2016 3112 3141 3101 3126 0 +3.87(+0.12%)
Aug 24, 2016 3110 3137 3094 3122 0 +7.28(+0.23%)
Aug 23, 2016 3106 3133 3095 3115 0 +25.07(+0.81%)
Aug 22, 2016 3093 3115 3071 3090 0 -11.30(-0.36%)
Aug 19, 2016 3127 3144 3090 3101 0 -41.37(-1.32%)
Aug 18, 2016 3136 3152 3107 3143 0 +5.36(+0.17%)
Aug 17, 2016 3112 3148 3096 3137 0 +24.90(+0.80%)
Aug 16, 2016 3124 3140 3099 3113 0 -23.89(-0.76%)
Aug 15, 2016 3109 3152 3094 3136 0 +28.46(+0.92%)
Aug 12, 2016 3136 3157 3093 3108 0 -37.94(-1.21%)
Aug 11, 2016 3127 3174 3109 3146 0 +24.12(+0.77%)
Aug 10, 2016 3135 3150 3090 3122 0 -20.12(-0.64%)
Aug 09, 2016 3169 3191 3126 3142 0 -8.25(-0.26%)
Aug 08, 2016 3173 3201 3133 3150 0 -24.80(-0.78%)
Aug 05, 2016 3111 3186 3098 3175 0 +90.64(+2.94%)
Aug 04, 2016 3055 3112 3040 3084 0 +58.06(+1.92%)
Aug 03, 2016 3003 3046 2987 3026 0 +15.36(+0.51%)
Aug 02, 2016 3130 3141 2998 3011 0 -134.35(-4.27%)
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.